TCW Artificial Intelligence ETF【AIFD】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	-3.509	-6.33393501805	55.4	55.405	51.25	38310	54.57581854	SP
4	-0.659	-1.25404376784	52.55	57.8	49.8101	31168	54.3275199	SP
12	11.891	29.7275	40	57.8	39.17	27178	49.95430128	SP
26	13.651	35.6982217573	38.24	57.8	36.22	20400	45.68669531	SP
52	21.111	68.5867446394	30.78	57.8	28.8601	15070	42.24067994	SP
156	21.111	68.5867446394	30.78	57.8	28.8601	15070	42.24067994	SP
260	21.111	68.5867446394	30.78	57.8	28.8601	15070	42.24067994	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	51.891	-0.83	-1.58	51.49	52.24	51.4	14614
1782426900	52.7223	0.83	1.59	53.68	53.68	51.92	13121
1782340500	51.8952	-0.55	-1.05	52.8	52.8	51.25	8762
1782254100	52.446	-2.73	-4.95	53.15	53.35	52.1841	11397
1782167700	55.1767	-0.02	-0.04	55.4	55.405	54.2	119959
1781822100	55.2	1.41	2.62	55.25	55.38	54.42	22443
1781735700	53.7908	0.13	0.24	54.42	55.12	53.78	41892
1781649300	53.662	-1.64	-2.97	55.3	55.47	53.662	14486
1781562900	55.3027	1.96	3.68	54.94	55.53	54.7	34922
1781303700	53.34	0.2	0.38	53.18	53.7799	52.72	34948
1781217300	53.14	2.03	3.98	51.42	53.29	51.1	18639
1781130900	51.1066	-0.94	-1.80	51.37	52.456	51.019667	23264
1781044500	52.0427	-1.03	-1.93	53.83	54.15	49.8101	24827
1780958100	53.0691	0.9	1.73	53.38	53.63	52.746	17534
1780698900	52.1684	-3.85	-6.88	54.96	54.96	51.7	44594
1780612500	56.0206	-0.34	-0.60	54.52	56.33	54.21	24892
1780526100	56.3603	-0.93	-1.63	57.8	57.8	55.905	33136
1780439700	57.295	1.82	3.28	56.19	57.38	56.19	44086
1780353300	55.4741	2.37	4.47	53.84	55.6	53.22	33494
1780094100	53.1013	1.01	1.93	52.55	53.26	52.3383	25802
1780007700	52.095	0.36	0.70	51.96	52.3687	51.565	18611
1779921300	51.735	-0.45	-0.87	52.63	52.63	51.375	19053
1779834900	52.1891	0.93	1.81	52.27	52.54	51.9891	26520
1779489300	51.2602	0.35	0.68	51.4	51.7	51.1	14841
1779402900	50.9142	1.23	2.48	49.86	51.3099	49.86	15394
1779316500	49.6816	0.87	1.77	49.73	50.22	49.31	11846
1779230100	48.8166	-0.43	-0.88	48.57	49.42	48	13338
1779143700	49.2514	-1.28	-2.54	50.69	50.69	48.5967	18947
1778884500	50.5346	-1.29	-2.48	50.47	51.005	50.03	12261
1778798100	51.82	0.76	1.50	51.26	52.01	50.51	29665
1778711700	51.0552	0.98	1.96	50.95	51.29	50.07	24274
1778625300	50.075	-0.87	-1.71	50.32	50.8096	48.865	22121
1778538900	50.9457	0.96	1.91	50.25	51.29	50.04	31612
1778279700	49.9887	0.95	1.95	49.49	50.07	49.34	28977
1778193300	49.0341	-0.74	-1.48	50.01	50.01	48.66	35949
1778106900	49.7717	0.6	1.22	49.8	49.8	48.93	41718
1778020500	49.1706	1.22	2.55	48.74	49.48	48.74	53761
1777934100	47.9497	0.45	0.95	47.87	48.235	47.63	11413
1777674900	47.4986	0.8	1.72	46.97	47.71	46.97	31889
1777588500	46.6968	0.99	2.16	46.41	46.79	45.61	12796
1777502100	45.7115	0.45	0.99	45.5	45.73	45.21	18464
1777415700	45.2616	-1.55	-3.32	45.28	45.69	45	20466
1777329300	46.815	-0.04	-0.08	46.81	47	46.11	12803
1777070100	46.8546	0.83	1.80	46.85	46.99	46.1083	23188
1776983700	46.0268	-0.64	-1.37	46.15	46.7037	45.96	9767
1776897300	46.6655	1.03	2.27	46.37	46.71	45.91	17976
1776810900	45.6313	-0.2	-0.44	46.19	46.27	45	27014
1776724500	45.835	0.33	0.72	45.5	46.08	45.245	87374
1776465300	45.508	0.73	1.63	45.62	45.62	45.2	19753
1776378900	44.78	0.53	1.20	44.42	44.88	44.06	88381
1776292500	44.25	0.3	0.68	44.05	44.33	43.71	15830
1776206100	43.9509	0.77	1.77	43.98	44.11	43.435	20592
1776119700	43.1849	0.81	1.90	42.27	43.28	42.27	12501
1775860500	42.3795	0.15	0.37	42.68	42.8	42.34	13364
1775774100	42.225	0.21	0.49	42.13	42.2899	41.83	45826
1775687700	42.0199	1.75	4.34	42.44	42.44	41.76	9636
1775601300	40.2706	0.6	1.51	39.59	40.35	39.17	22902
1775514900	39.67	-0.15	-0.39	40	40	39.45	16121
1775169300	39.8247	0.34	0.86	38.11	39.8247	38.11	6997
1775082900	39.485	0.92	2.39	39.32	39.93	39.32	11717
1774996500	38.5617	2.04	5.59	37.21	38.5617	37.21	8697
1774910100	36.5194	-1.08	-2.88	37.77	37.77	36.22	50399