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	-1.6716	-3.10475482912	53.84	57.8	51.7	36040	55.33997503	SP
4	1.9184	3.81771144279	50.25	57.8	48	24447	52.77541782	SP
12	12.7484	32.3399289701	39.42	57.8	36.22	25220	46.65661848	SP
26	13.8684	36.209921671	38.3	57.8	35.683	18160	43.88794635	SP
52	21.3884	69.4879792073	30.78	57.8	28.8601	14263	40.89876377	SP
156	21.3884	69.4879792073	30.78	57.8	28.8601	14263	40.89876377	SP
260	21.3884	69.4879792073	30.78	57.8	28.8601	14263	40.89876377	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
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
1774650900	37.6009	-0.76	-1.99	38	38.0882	37	13051
1774564500	38.365	-1.75	-4.36	39.36	39.53	38.28	20948
1774478100	40.115	0.18	0.44	40.31	40.51	39.95	7495
1774391700	39.94	0.03	0.09	39.59	40.055	39.47	10693
1774305300	39.905	0.83	2.12	39.65	40.54	39.6	39197
1774046100	39.075	-1.28	-3.18	40.2	40.2	38.952	28016
1773959700	40.3582	0.26	0.64	39.38	40.4499	39.18	14934
1773873300	40.1031	-0.03	-0.07	40.34	40.7999	40.1031	12587
1773786900	40.13	0.41	1.03	39.83	40.18	39.76	8484
1773700500	39.72	0.7	1.78	39.42	40.0699	39.42	66616
1773441300	39.025	-0.22	-0.57	39.55	39.76	38.86	8030
1773354900	39.2475	-0.87	-2.17	39.71	39.8	39.09	6643
1773268500	40.1189	0.24	0.61	40.05	40.43	39.98	9304
1773182100	39.8743	0.29	0.73	39.8	40.375	39.77	10706
1773095700	39.5847	1.2	3.13	38.01	39.6517	38.01	28353