Argent Focused Small Cap ETF【ALIL】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	0	30.78	31.6083	29.48	4298	31.276803	SP
4	0.08	0.260586319218	30.7	31.6083	29.48	2577	30.88038485	SP
12	2.915	10.4611519828	27.865	31.6083	27.2547	2251	29.94830554	SP
26	1.42	4.83651226158	29.36	32.25	27.2547	3833	29.80279341	SP
52	3.07	11.0790328401	27.71	32.25	27.2547	3317	29.24085367	SP
156	4.62	17.6605504587	26.16	32.25	25.8381	4078	28.68705164	SP
260	4.62	17.6605504587	26.16	32.25	25.8381	4078	28.68705164	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	30.78	-0.83	-2.62	31.08	31.08	30.7	509
1780612500	31.6083	0.45	1.43	31.03	31.6083	31.03	11038
1780526100	31.1631	-0.1	-0.32	31.13	31.18	31.11	6169
1780439700	31.2631	0.67	2.18	31.2631	31.2631	31.2631	6
1780353300	30.5958	0.08	0.25	29.48	30.5958	29.48	3700
1780094100	30.5193	-0.26	-0.85	30.78	30.78	30.49	578
1780007700	30.7799	-0.23	-0.74	30.64	30.7799	30.64	152
1779921300	31.0094	-0.14	-0.46	31.0094	31.0094	31.0094	7
1779834900	31.1523	0.65	2.13	31.1523	31.1523	31.1523	6
1779489300	30.5021	0.35	1.17	30.28	30.5021	30.28	11417
1779402900	30.1491	0.05	0.15	29.91	30.1491	29.91	307
1779316500	30.1029	0.61	2.06	30.05	30.1029	30.05	671
1779230100	29.4955	-0.39	-1.31	29.56	29.56	29.48	406
1779143700	29.8868	-0.31	-1.04	30.01	30.0299	29.8868	806
1778884500	30.1997	-0.66	-2.14	30.305	30.305	30.1997	206
1778798100	30.8608	0.29	0.95	30.71	30.9	30.71	1043
1778711700	30.5689	0.02	0.06	30.61	30.61	30.33	824
1778625300	30.5495	-0.26	-0.84	30.43	30.5495	30.43	1297
1778538900	30.8077	0.05	0.17	30.86	30.89	30.8077	1045
1778279700	30.7559	0.22	0.72	30.7	30.7559	30.7	9287
1778193300	30.5349	-0.43	-1.39	30.67	30.67	30.48	4892
1778106900	30.9641	0.2	0.66	30.9641	30.9641	30.9641	22
1778020500	30.7609	0.45	1.50	30.7609	30.7609	30.7609	6
1777934100	30.3069	-0.25	-0.80	30.5	30.5	30.3	246
1777674900	30.5523	0.01	0.03	30.5523	30.5523	30.5523	32
1777588500	30.5442	0.84	2.84	30.34	30.5442	30.34	804
1777502100	29.7016	-0.28	-0.94	29.7	29.7016	29.67	1115
1777415700	29.9847	-0.38	-1.26	29.9	29.9847	29.9	833
1777329300	30.3686	-0.17	-0.57	30.29	30.3686	30.29	293
1777070100	30.5431	0.17	0.57	31.52	31.52	30.52	2413
1776983700	30.3692	-0.1	-0.34	30.45	30.4501	30.3692	596
1776897300	30.4723	0.07	0.23	30.5	30.5	30.35	12428
1776810900	30.4029	-0.28	-0.93	30.88	30.88	30.4029	733
1776724500	30.6876	0.19	0.62	30.69	30.69	30.67	12482
1776465300	30.499	0.81	2.74	30.16	30.499	30.16	106
1776378900	29.6842	-0.11	-0.38	29.74	29.75	29.67	5650
1776292500	29.7985	-0.35	-1.15	29.7985	29.7985	29.7985	4
1776206100	30.1448	0.19	0.63	30.15	30.15	30.1448	394
1776119700	29.9564	0.48	1.64	29.71	29.9564	29.71	1411
1775860500	29.4722	-0.04	-0.14	29.46	29.4722	29.46	4245
1775774100	29.5133	0.21	0.73	29.3	29.52	29.3	430
1775687700	29.3005	1.04	3.69	29.2	29.3005	29.2	3084
1775601300	28.2569	0.05	0.17	28.28	28.28	28.2569	16
1775514900	28.2089	0.14	0.49	28.024	28.2089	28.024	877
1775169300	28.0724	0.01	0.05	27.56	28.0724	27.56	386
1775082900	28.0584	0.15	0.54	28.15	28.1501	28.0584	6530
1774996500	27.9071	0.65	2.39	28.53	28.53	27.9	4754
1774910100	27.2547	-0.24	-0.86	27.63	27.63	27.2547	35
1774650900	27.4915	-0.46	-1.65	27.72	27.72	27.4915	6948
1774564500	27.9528	-0.44	-1.56	28.32	28.34	27.9528	7948
1774478100	28.395	0.27	0.95	28.395	28.395	28.395	179
1774391700	28.1288	0.27	0.97	28.1288	28.1288	28.1288	5
1774305300	27.8594	0.59	2.17	28.005	28.005	27.8594	220
1774046100	27.2678	-0.51	-1.82	27.2678	27.2678	27.2678	37
1773959700	27.7742	0.1	0.35	27.53	27.7742	27.53	134
1773873300	27.6769	-0.33	-1.18	29.12	29.12	27.6769	227
1773786900	28.0066	0.05	0.16	28.08	28.08	28.0066	401
1773700500	27.961	0.13	0.48	28.25	28.25	27.961	114
1773441300	27.8269	0.01	0.02	27.865	27.865	27.73	568
1773354900	27.8207	-0.65	-2.27	28	28	27.8207	7
1773268500	28.4661	-0.02	-0.09	28.32	28.4661	28.32	219
1773182100	28.4906	-0.27	-0.94	28.82	28.82	28.4906	838
1773095700	28.7606	0.21	0.75	28.25	29.065	28.2499	9248
1772840100	28.5477	-0.72	-2.47	28.58	28.65	28.5477	994