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	-1.16	-3.55719104569	32.61	33.46	30.54	1521869	32.13453029	SP
4	-0.46	-1.44155437167	31.91	34.7899	29.305	1664998	32.21007143	SP
12	2.9	10.1576182137	28.55	34.7899	28.245	1350173	32.07242815	SP
26	7.92	33.659158521	23.53	34.7899	22.67	812255	30.54460244	SP
52	10.85	52.6699029126	20.6	34.7899	19.17	504730	29.39383111	SP
156	10.85	52.6699029126	20.6	34.7899	19.17	504730	29.39383111	SP
260	10.85	52.6699029126	20.6	34.7899	19.17	504730	29.39383111	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377300	31.91	0.88	2.84	31.61	32.52	31.5	931348
1783031700	31.03	-1	-3.12	32.08	32.47	30.54	1458726
1782945300	32.03	-1.38	-4.13	32.9	32.9	31.96	2098260
1782858900	33.409999	0.86	2.64	32.61	33.46	32.52	1599140
1782772500	32.549999	0.61	1.91	32.27	32.634999	31.5905	1149573
1782513300	31.94	-1.17	-3.53	32.4	32.59	31.91	1646978
1782426900	33.11	0.2	0.61	33.74	33.87	32.735	1921315
1782340500	32.909999	-0.17	-0.51	33.299999	33.42	32.439999	1295218
1782254100	33.08	-1.69	-4.86	33.18	33.8235	32.799999	1683915
1782167700	34.77	0.77	2.26	34.35	34.7899	34.2	2022158
1781822100	34	1.28	3.91	33.61	34.09	33.32	1240109
1781735700	32.72	0.37	1.14	32.71	33.61	32.59	1358316
1781649300	32.35	-0.22	-0.68	32.619999	33.24	32.33	1821141
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