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	3.53857041755	28.26	29.29	27.9596	6841	28.51378395	SP
4	1.34	4.7994269341	27.92	29.38	27.0885	6725	28.56212488	SP
12	3.32	12.798766384	25.94	29.38	24.08	6604	27.23085594	SP
26	2.76	10.4150943396	26.5	29.38	22.25	10633	26.70370592	SP
52	2.76	10.4150943396	26.5	29.38	22.25	10633	26.70370592	SP
156	2.76	10.4150943396	26.5	29.38	22.25	10633	26.70370592	SP
260	2.76	10.4150943396	26.5	29.38	22.25	10633	26.70370592	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732318800	29.26	0.04	0.14	29.15	29.26	29.035	9069
1732232400	29.22	0.42	1.46	29.02	29.29	28.93	4362
1732146000	28.8	-0	-0.01	28.86	28.86	28.475	5982
1732059600	28.8031	0.58	2.07	28.11	28.8031	28.11	6877
1731973200	28.22	0.17	0.62	28.2	28.35	28.09	8559
1731714000	28.046	-0.67	-2.35	28.26	28.3	27.9596	9054
1731627600	28.72	-0.22	-0.77	28.99	29.05	28.72	5818
1731541200	28.9435	-0.2	-0.67	29.24	29.24	28.94	7460
1731454800	29.1398	-0.1	-0.35	29.12	29.1901	29.06	5893
1731368400	29.2408	0.06	0.20	29.37	29.37	29.0534	5133
1731109200	29.1829	-0.19	-0.64	29.18	29.1829	29.0566	23901
1731022800	29.3714	0.59	2.05	29.1	29.38	29.1	8945
1730936400	28.78	0.98	3.51	28.62	28.835	28.5939	5731
1730850000	27.8038	0.44	1.61	27.57	27.85	27.57	2274
1730763600	27.3641	-0.06	-0.23	27.45	27.5177	27.3641	6298
1730500800	27.4265	0.28	1.02	27.38	27.5916	27.38	2638
1730414400	27.15	-0.79	-2.83	27.55	27.55	27.0885	5101
1730328000	27.94	-0.28	-0.99	28.16	28.2	27.89	5534
1730241600	28.22	0.4	1.44	27.8	28.22	27.8	5308
1730155200	27.819	-0.04	-0.14	27.99	27.99	27.819	10465
1729896000	27.8567	0.19	0.67	27.92	28.09	27.8567	1324
1729809600	27.6707	0.39	1.43	27.5	27.6707	27.5	4539
1729723200	27.28	-0.51	-1.84	27.6	27.67	27.21	4404
1729636800	27.7925	-0.04	-0.13	27.6	27.84	27.6	7180
1729550400	27.83	0.04	0.14	27.72	27.89	27.68	4063
1729291200	27.79	0	0.01	27.86	27.86	27.78	6077
1729204800	27.7871	0.19	0.67	28	28.85	27.7871	7973
1729118400	27.6013	0.14	0.51	27.5	27.6202	27.48	3174
1729032000	27.46	-0.72	-2.56	28.17	28.17	27.4	6961
1728945600	28.18	0.27	0.97	28.12	28.2	28.11	4369
1728686400	27.91	0.17	0.61	27.66	27.939	27.66	9483
1728600000	27.74	0.11	0.40	27.49	27.76	27.49	1386
1728513600	27.63	0.2	0.72	27.44	27.669	27.44	2088
1728427200	27.4316	0.4	1.49	27.17	27.4316	27.17	3417
1728340800	27.03	-0.21	-0.77	27.21	27.25	27.02	6163
1728081600	27.24	0.41	1.53	27.17	27.24	26.96	7897
1727995200	26.83	0.07	0.26	26.6	26.89	26.6	10551
1727908800	26.76	0.17	0.63	26.56	26.82	26.4	14894
1727822400	26.5912	-0.42	-1.55	27.09	27.09	26.42	6538
1727736000	27.01	0.03	0.11	26.91	27.01	26.8	4487
1727476800	26.98	-0.27	-0.99	27.51	27.51	26.97	3395
1727390400	27.25	0.38	1.41	27.47	27.4964	26.9651	12291
1727304000	26.87	0.08	0.29	26.8	26.9601	26.8	3021
1727217600	26.7925	0.22	0.84	26.74	26.81	26.415	8668
1727131200	26.5701	0.09	0.34	26.63	26.66	26.52	9276
1726872000	26.48	-0.05	-0.19	26.53	26.53	26.33	2949
1726785600	26.53	0.86	3.35	26.46	26.66	26.37	16963
1726699200	25.67	-0.11	-0.43	25.83	26.09	25.67	6847
1726612800	25.78	0.05	0.19	26	26	25.775	3746
1726526400	25.73	-0.11	-0.43	25.57	25.74	25.57	13322
1726267200	25.8406	0.2	0.78	25.69	25.905	25.69	7026
1726180800	25.64	0.31	1.22	25.32	25.655	25.22	4816
1726094400	25.33	0.68	2.76	24.68	25.38	24.37	7172
1726008000	24.65	0.17	0.69	24.61	24.65	24.32	4445
1725921600	24.48	0.31	1.28	24.44	24.52	24.4	1867
1725662400	24.17	-0.7	-2.81	25.04	25.04	24.08	11790
1725576000	24.87	-0.01	-0.04	24.86	25.09	24.78	2094
1725489600	24.8788	-0.02	-0.09	24.65	24.9918	24.65	8735
1725403200	24.9	-1.2	-4.60	25.86	25.86	24.85	5000
1725057600	26.1	0.38	1.48	25.94	26.1212	25.79	14782
1724971200	25.72	0.01	0.02	25.81	26.16	25.68	10142
1724884800	25.7139	-0.3	-1.14	25.98	25.98	25.6	2897
1724798400	26.01	0.02	0.08	26.06	26.07	25.78	4898
1724712000	25.99	-0.37	-1.40	26.27	26.31	25.96	11949
1724452800	26.36	0.36	1.38	26.33	26.47	26.12	27192