ALPS Electrification Infrastructure ETF【ELFY】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	-1.25	-2.78831139862	44.83	45.92	43.6	46262	45.14234248	SP
4	-0.74	-1.66967509025	44.32	45.92	41.82	49134	44.3821814	SP
12	3.79	9.52500628299	39.79	45.92	38.05	37049	42.93301736	SP
26	7.08	19.397260274	36.5	45.92	34.67	36564	40.46807865	SP
52	12.6	40.6714009038	30.98	45.92	30.69	33530	37.70039881	SP
156	16.6	61.5270570793	26.98	45.92	26.2462	32256	36.94115206	SP
260	16.6	61.5270570793	26.98	45.92	26.2462	32256	36.94115206	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	43.58	-1.82	-4.01	44.82	44.82	43.42	61760
1780612500	45.4	0.09	0.20	44.85	45.57	44.66	47448
1780526100	45.3075	-0.31	-0.67	45.64	45.92	45.23	80113
1780439700	45.6131	1.51	3.42	44.32	45.6131	44.32	48186
1780353300	44.106	-0.41	-0.92	44.19	44.403	43.77	32572
1780094100	44.5167	-0.33	-0.73	44.83	44.84	44.2119	22992
1780007700	44.842	-0.28	-0.62	44.95	45.26	44.595	29680
1779921300	45.12	-0.01	-0.02	45.32	45.3708	44.78	88499
1779834900	45.1281	0.85	1.92	44.96	45.2536	44.8301	27793
1779489300	44.2784	0.58	1.33	44.02	44.37	43.785	18724
1779402900	43.6992	0.63	1.47	43.07	43.8399	42.98	41062
1779316500	43.0665	0.53	1.24	42.68	43.23	42.59	39172
1779230100	42.54	-0.36	-0.83	42.58	42.75	41.82	49041
1779143700	42.8964	-1.05	-2.40	44.02	44.06	42.5001	103683
1778884500	43.95	-1.01	-2.25	44.55	44.55	43.75	28593
1778798100	44.9622	0.31	0.70	44.92	45.02	44.5	39267
1778711700	44.65	0.05	0.11	44.91	44.98	44.19	24512
1778625300	44.6	-0.2	-0.44	44.7	44.7	43.62	47916
1778538900	44.795	1.06	2.42	44	45	44	121930
1778279700	43.7367	-0.23	-0.53	44.32	44.32	43.6122	42364
1778193300	43.97	-1.03	-2.29	45.05	45.05	43.68	50078
1778106900	44.999	0.32	0.72	45.02	45.11	44.425	37495
1778020500	44.6775	0.91	2.09	44.33	44.9533	44.33	36764
1777934100	43.7634	-0.29	-0.65	43.92	44.1999	43.5	32666
1777674900	44.05	0.31	0.71	44.19	44.45	43.77	27571
1777588500	43.74	1.48	3.50	42.71	43.8399	42.71	22193
1777502100	42.2594	-0.29	-0.68	42.78	42.83	42.155	21374
1777415700	42.55	-0.66	-1.53	42.62	42.8106	42.06	48507
1777329300	43.2092	0.14	0.33	43.08	43.29	42.75	224666
1777070100	43.0672	0.03	0.07	43.27	43.33	42.86	21635
1776983700	43.0385	0.47	1.10	42.57	43.2	42.5	18828
1776897300	42.5684	0.53	1.27	42.58	42.8994	42.15	21468
1776810900	42.0351	-0.51	-1.20	42.7	42.81	41.92	22569
1776724500	42.5453	0.06	0.15	42.46	42.68	42.415	30719
1776465300	42.4807	0.43	1.01	42.37	42.639	42.2	26386
1776378900	42.0539	0.08	0.20	41.98	42.15	41.7522	14256
1776292500	41.972	-0.33	-0.78	42.01	42.24	41.79	27857
1776206100	42.3	0.43	1.02	42.29	42.32	41.7601	39240
1776119700	41.8709	0.09	0.22	41.56	41.8709	41.56	10978
1775860500	41.7795	0.16	0.39	41.87	42.1199	41.69	19600
1775774100	41.6163	0.29	0.69	41.19	41.93	41.19	19655
1775687700	41.33	1.46	3.66	41.02	41.33	40.9	18771
1775601300	39.8724	0.14	0.35	39.68	39.9568	39.515	15064
1775514900	39.7322	-0.08	-0.19	39.73	39.95	39.55	20656
1775169300	39.8082	0.02	0.05	39.02	40.0199	39.02	25101
1775082900	39.7872	0.45	1.15	39.63	40.1199	39.63	90003
1774996500	39.3361	1.01	2.62	38.64	39.5399	38.5	70017
1774910100	38.33	-0.74	-1.90	39.48	39.48	38.05	17420
1774650900	39.0721	-0.01	-0.02	39	39.51	38.95	32260
1774564500	39.08	-1.02	-2.55	39.82	39.86	38.96	21383
1774478100	40.1016	0.28	0.69	40.23	40.3599	40.02	11635
1774391700	39.8264	0.56	1.42	39.24	40.0138	38.9801	10665
1774305300	39.27	0.95	2.48	38.97	39.6799	38.97	15004
1774046100	38.3185	-1.41	-3.55	39.73	39.77	38.06	15553
1773959700	39.7307	0.09	0.24	39.01	39.7634	38.9	16129
1773873300	39.6371	-0.39	-0.97	40.09	40.09	39.58	17276
1773786900	40.0263	0.1	0.24	40.1319	40.2894	39.95	17225
1773700500	39.9306	0.42	1.05	39.94	40.12	39.65	13154
1773441300	39.5148	-0.05	-0.13	39.79	40	39.3501	13499
1773354900	39.5656	-0.42	-1.04	39.7	39.9893	39.54	17175
1773268500	39.9809	-0.17	-0.42	39.83	40.35	39.7656	16401
1773182100	40.15	0.14	0.35	40.21	40.6495	40.01	44807
1773095700	40.0108	0.66	1.66	38.96	40.07	38.75	36119