Argent Large Cap ETF【ABIG】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.0259	0.0755326656907	34.2898	34.62	33.92	3285	34.20977014	SP
4	0.7557	2.25178784267	33.56	34.62	33.1789	6610	33.62898952	SP
12	4.2257	14.0435360585	30.09	34.62	28.39	5016	32.3267327	SP
26	1.8357	5.65178571429	32.48	34.62	28.39	7255	32.16352449	SP
52	5.4907	19.04839549	28.825	34.62	28.39	5979	31.50296316	SP
156	7.8957	29.8853141559	26.42	34.62	25.44	7369	30.37621648	SP
260	7.8957	29.8853141559	26.42	34.62	25.44	7369	30.37621648	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	34.3157	0.24	0.70	33.99	34.3157	33.98	5980
1780526100	34.0782	-0.28	-0.81	34.14	34.1486	34.07	8779
1780439700	34.3558	-0.18	-0.53	34.56	34.56	34.3558	74
1780353300	34.5388	0.25	0.73	33.92	34.62	33.92	1540
1780094100	34.2898	0.34	1.00	34.2898	34.2898	34.2898	51
1780007700	33.9488	0.18	0.55	33.9699	33.9699	33.9488	252
1779921300	33.7643	0.01	0.02	33.75	33.79	33.72	2168
1779834900	33.7564	0.14	0.41	33.88	33.88	33.665	240
1779489300	33.6174	0.09	0.27	33.675	33.73	33.6174	7066
1779402900	33.5275	0	0.01	33.35	33.5275	33.35	27092
1779316500	33.525	0.35	1.04	33.5	33.525	33.5	2687
1779230100	33.1789	-0.37	-1.11	33.24	33.24	33.1789	982
1779143700	33.5518	-0.05	-0.16	33.71	33.7101	33.509999	4053
1778884500	33.6043	-0.37	-1.08	33.73	33.73	33.6043	4438
1778798100	33.9725	0.29	0.87	33.97	34.03	33.97	3738
1778711700	33.6804	0.28	0.83	33.4	33.685	33.39	1691
1778625300	33.4037	-0.09	-0.26	33.34	33.4037	33.29	1091
1778538900	33.4896	-0.15	-0.45	33.66	33.66	33.47	51134
1778279700	33.6426	0.23	0.70	33.56	33.68	33.56	2525
1778193300	33.408099	-0.03	-0.10	33.49	33.5	33.408099	15534
1778106900	33.4407	0.52	1.57	33.4407	33.4407	33.4407	69
1778020500	32.923099	0.25	0.78	32.9	32.95	32.9	5122
1777934100	32.6697	-0.09	-0.28	32.88	32.88	32.59	188
1777674900	32.7601	-0.04	-0.11	32.83	32.83	32.7601	5190
1777588500	32.7977	0.38	1.18	32.525	32.81	32.52	19519
1777502100	32.4142	-0.13	-0.41	32.45	32.549999	32.4	407
1777415700	32.5474	-0.25	-0.76	32.54	32.555	32.46	1836
1777329300	32.7962	0.09	0.26	32.71	32.7962	32.71	278
1777070100	32.711	0.23	0.70	32.83	32.83	32.435	37
1776983700	32.484299	0.01	0.03	32.64	32.67	32.47	712
1776897300	32.4733	0.3	0.94	32.4	32.4733	32.38	17342
1776810900	32.170699	-0.08	-0.23	32.27	32.29	32.170699	1163
1776724500	32.246	-0.03	-0.09	32.229999	32.25	32.229999	9712
1776465300	32.273699	0.43	1.36	31.84	32.299999	31.84	893
1776378900	31.8404	0.01	0.02	31.93	31.93	31.8	8753
1776292500	31.8346	0.25	0.80	31.72	31.8346	31.72	585
1776206100	31.5818	0.49	1.58	31.4	31.5818	31.39	473
1776119700	31.0915	0.37	1.21	30.63	31.0915	30.63	1656
1775860500	30.7198	-0.05	-0.15	30.94	30.94	30.71	17592
1775774100	30.7671	0.28	0.93	30.83	30.83	30.45	569
1775687700	30.4833	0.75	2.53	30.585	30.63	30.39	10723
1775601300	29.7313	0.06	0.20	29.56	29.7313	29.47	2011
1775514900	29.6723	0.22	0.75	29.5	29.6723	29.5	1110
1775169300	29.4507	0.02	0.06	28.97	29.4507	28.97	6356
1775082900	29.4336	0.14	0.47	29.38	29.48	29.38	1374
1774996500	29.2952	0.83	2.91	28.85	29.2952	28.85	6713
1774910100	28.4664	-0.04	-0.15	28.79	28.79	28.39	955
1774650900	28.5081	-0.54	-1.86	28.99	28.99	28.5081	449
1774564500	29.0478	-0.48	-1.63	29.54	29.54	29.0478	17429
1774478100	29.5305	0.07	0.23	29.53	29.5305	29.53	155
1774391700	29.4633	-0.17	-0.58	29.64	29.64	29.36	174
1774305300	29.6363	0.32	1.11	29.82	29.89	29.6363	1176
1774046100	29.3123	-0.44	-1.46	29.75	29.75	29.29	4027
1773959700	29.7474	0.03	0.10	29.77	29.78	29.7474	1948
1773873300	29.7184	-0.47	-1.57	30.46	30.46	29.7184	314
1773786900	30.1922	0.09	0.28	30.27	30.27	30.18	2174
1773700500	30.1068	0.29	0.99	30.11	30.11	30.1	536
1773441300	29.8124	-0.15	-0.50	30.09	30.09	29.8124	309
1773354900	29.9612	-0.51	-1.68	30.25	30.25	29.9612	2108
1773268500	30.4724	-0.04	-0.14	30.56	30.56	30.4724	116
1773182100	30.5155	-0.16	-0.51	30.71	30.71	30.5006	2128
1773095700	30.6709	0.28	0.94	30.41	30.6709	29.9611	1328
1772840100	30.3862	-0.42	-1.38	30.35	30.58	30.35	1375
1772753700	30.8105	-0.04	-0.15	30.62	30.84	30.61	4444