Defiance AI and Power Infrastructure ETF【AIPO】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	0.7288	2.28966383915	31.83	32.62	29.305	1953408	30.80873889	SP
4	0.1088	0.335285053929	32.45	34.2117	29.305	1532649	31.88801179	SP
12	7.1788	28.2852639874	25.38	34.2117	23.65	1053805	31.22719137	SP
26	9.4588	40.9471861472	23.1	34.2117	21.23	651928	29.67231168	SP
52	11.9588	58.0524271845	20.6	34.2117	19.17	438516	28.63594025	SP
156	11.9588	58.0524271845	20.6	34.2117	19.17	438516	28.63594025	SP
260	11.9588	58.0524271845	20.6	34.2117	19.17	438516	28.63594025	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781562900	32.57	1.12	3.56	32.53	32.778	32.325	1541765
1781303700	31.45	0.56	1.81	31.11	31.74	30.96	1366884
1781217300	30.89	1.46	4.96	29.87	31.02	29.775	2853828
1781130900	29.43	-1.5	-4.85	30.51	30.97	29.305	1718702
1781044500	30.93	-0.51	-1.62	31.91	32.28	29.6368	2264756
1780958100	31.44	0.28	0.90	31.83	31.9	31.2473	1562871
1780698900	31.16	-2.22	-6.65	32.61	32.65	30.8	1770907
1780612500	33.38	-0.25	-0.74	32.75	33.56	32.34	1412565
1780526100	33.63	-0.38	-1.12	34.12	34.2117	33.299999	1661283
1780439700	34.01	1.18	3.59	33.24	34.1097	33.17	1396377
1780353300	32.83	0	0.00	32.61	33.2	32.289499	1349487
1780094100	32.83	-0.24	-0.73	33.07	33.1499	32.24	1147896
1780007700	33.07	0.04	0.12	32.92	33.38	32.420099	1030559
1779921300	33.03	-0.12	-0.36	33.28	33.4	32.435	1659830
1779834900	33.15	0.79	2.44	33.159999	33.59	33	1531124
1779489300	32.36	0.27	0.84	32.54	32.659999	32.159999	1010203
1779402900	32.09	0.83	2.66	31.32	32.27	31.32	1028623
1779316500	31.26	0.76	2.49	31	31.63	30.77	1100183
1779230100	30.5	-0.51	-1.64	30.5	30.93	29.72	1311301
1779143700	31.01	-1.25	-3.87	32.45	32.45	30.4812	1942961
1778884500	32.259999	-1.21	-3.62	32.54	32.61	32.012	1087023
1778798100	33.47	0.56	1.70	32.965	33.47	32.65	1260335
1778711700	32.909999	0.28	0.86	33.04	33.075	32.17	1621259
1778625300	32.63	-0.61	-1.84	32.729999	32.729999	31.64	2031287
1778538900	33.24	1.08	3.36	32.2	33.49	32.049999	2075912
1778279700	32.159999	0.27	0.85	32.53	32.53	31.94	1851293
1778193300	31.89	-1.42	-4.26	33.21	33.21	31.66	1487149
1778106900	33.31	1.1	3.42	32.96	33.335	32.31	2148513
1778020500	32.21	0.67	2.12	31.99	32.2899	31.765	1315302
1777934100	31.54	0.16	0.51	31.57	31.81	31.1	1911443
1777674900	31.38	0.1	0.32	31.47	31.53	31.13	764639
1777588500	31.28	1.43	4.79	30.48	31.32	30.4	971178
1777502100	29.85	0.15	0.51	30.17	30.2	29.56	778012
1777415700	29.7	-0.99	-3.23	29.841	30.12	29.1	707414
1777329300	30.69	-0.06	-0.20	30.89	30.9	30	729295
1777070100	30.75	0.15	0.49	31.065	31.08	30.4698	859272
1776983700	30.6	0.45	1.49	30.3	30.94	30.1	773223
1776897300	30.15	1.13	3.89	29.72	30.15	29.68	731038
1776810900	29.02	-0.31	-1.06	29.54	29.66	28.96	552685
1776724500	29.33	0.17	0.58	29.1	29.38	28.92	496304
1776465300	29.16	0.59	2.07	28.99	29.26	28.743	565597
1776378900	28.57	-0.1	-0.35	28.8	28.8	28.2944	370317
1776292500	28.67	-0.06	-0.21	28.79	28.8999	28.31	351370
1776206100	28.73	0.69	2.46	28.55	28.78	28.245	629441
1776119700	28.04	0.39	1.41	27.53	28.05	27.5	530043
1775860500	27.65	0.41	1.51	27.59	27.97	27.46	438642
1775774100	27.24	0.5	1.87	26.73	27.495	26.62	760018
1775687700	26.74	1.19	4.66	26.82	26.99	26.34	398704
1775601300	25.55	0.11	0.43	25.35	25.55	24.95	219790
1775514900	25.44	0	0.00	25.55	25.69	25.27	176136
1775169300	25.44	0.04	0.16	24.62	25.715	24.57	155185
1775082900	25.4	0.44	1.76	25.34	25.77	25.32	721847
1774996500	24.96	1.12	4.70	24.04	24.96	24	306251
1774910100	23.84	-0.95	-3.83	25.005	25.09	23.65	506380
1774650900	24.79	-0.16	-0.64	24.77	25.16	24.68	296136
1774564500	24.95	-1.26	-4.81	25.78	25.86	24.9	527659
1774478100	26.21	0.36	1.39	26.325	26.5	26.13	282436
1774391700	25.85	0.5	1.97	25.14	25.93	25.07	247725
1774305300	25.35	0.58	2.34	25.38	25.98	25.2345	333732
1774046100	24.77	-1.11	-4.29	25.85	25.985	24.68	258616
1773959700	25.88	0.18	0.70	25.22	26.04	24.99	387894
1773873300	25.7	-0.12	-0.46	25.72	26.0999	25.65	185767
1773786900	25.82	0.13	0.51	25.83	25.87	25.495	173789
1773700500	25.69	0.56	2.23	25.64	25.8344	25.445	248711