Tortoise AI Infrastructure ETF【TCAI】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	-3.84	-6.98308783415	54.99	56.8781	50.8	182493	55.28033484	SP
4	2.54	5.22526229171	48.61	56.8781	44.49	152698	51.32784273	SP
12	15.61	43.9223410242	35.54	56.8781	32.93	109459	46.3339787	SP
26	19.77	63.0019120459	31.38	56.8781	28.2901	67062	43.50674286	SP
52	25.63	100.431034483	25.52	56.8781	24.45	55071	39.78441782	SP
156	25.63	100.431034483	25.52	56.8781	24.45	55071	39.78441782	SP
260	25.63	100.431034483	25.52	56.8781	24.45	55071	39.78441782	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
1780699200	50.86	-4.06	-7.39	53.4	53.4	50.26	254406
1780612800	54.92	-1.38	-2.45	54.46	55.46	53.0601	139099
1780526400	56.3	-0.15	-0.27	56.52	56.8781	55.2855	159288
1780440000	56.45	1.44	2.62	55.94	56.7	55.81	154735
1780353600	55.01	0.71	1.31	54.6	55.68	53.8001	221160
1780094400	54.3	1.39	2.63	54.99	54.99	53	238183
1780008000	52.91	0.02	0.04	52.95	53.6603	52.135	141384
1779921600	52.89	0.54	1.03	53.43	53.43	51.66	151655
1779835200	52.35	2.17	4.32	51.665	52.7	51.54	136859
1779489600	50.18	0.83	1.68	50.03	50.48	49.23	137792
1779403200	49.35	2.01	4.25	47.57	49.35	47.57	151017
1779316800	47.34	1.1	2.38	46.97	47.85	46.89	89536
1779230400	46.24	-0.15	-0.32	45.78	46.8359	44.49	175071
1779144000	46.39	-2.36	-4.84	48.52	48.9	45.5187	226642
1778884800	48.75	-1.66	-3.30	48.58	49.14	48.1635	92795
1778798400	50.4145	0.46	0.93	50.1	50.53	49.66	83932
1778712000	49.95	0.68	1.38	50.3	50.41	48.955	127461
1778625600	49.27	-1	-1.99	49.39	49.56	47.5	172606
1778539200	50.27	1.53	3.14	48.8	50.75	48.8	160196
1778280000	48.74	1.19	2.50	48.61	49.04	48.45	141852
1778193600	47.55	-2.2	-4.42	49.56	49.75	47.15	147838
1778107200	49.75	0.67	1.37	50.42	50.42	48.15	200934
1778020800	49.08	2	4.25	48.18	49.28	48	213484
1777934400	47.08	0.95	2.06	47.22	47.4	46.425	219059
1777675200	46.13	0.86	1.90	45.5	46.429	45.48	112516
1777588800	45.27	2.17	5.03	44.4	45.3	44.135	113839
1777502400	43.1	0.43	1.01	43.78	43.8039	42.81	82300
1777416000	42.67	-1.61	-3.64	43.1	43.475	41.9	117232
1777329600	44.28	-0.12	-0.27	44.45	44.46	43.46	84666
1777070400	44.4	0.49	1.12	44.71	44.71	43.7036	83859
1776984000	43.91	0.47	1.08	43.61	44.61	43.34	123483
1776897600	43.44	1.16	2.74	43.31	43.47	42.71	123139
1776811200	42.28	-0.29	-0.68	42.81	43.01	42.075	88514
1776724800	42.57	0.04	0.09	42.48	42.69	42.08	78307
1776465600	42.53	1	2.41	42.13	42.54	41.86	64984
1776379200	41.53	0.34	0.83	41.2	41.58	40.795	86285
1776292800	41.19	-0.52	-1.25	41.5	41.5	40.52	61291
1776206400	41.71	0.84	2.06	41.745	41.745	40.65	142922
1776120000	40.87	0.94	2.35	39.6	40.87	39.56	98141
1775860800	39.93	0.48	1.22	39.91	40.3	39.49	69473
1775774400	39.45	0.53	1.36	39	39.65	38.9855	90323
1775688000	38.92	2.14	5.82	39.37	39.37	38.1401	81897
1775601600	36.78	0.47	1.29	36.29	36.78	35.892	77983
1775515200	36.31	0.2	0.55	36.7	36.82	35.94	99354
1775169600	36.11	0.17	0.47	34.66	36.1999	34.42	50133
1775083200	35.94	1.3	3.75	35.57	36.51	35.3	60637
1774996800	34.64	1.49	4.49	33.7	34.79	33.4	56298
1774910400	33.15	-2.1	-5.96	35.64	35.76	32.93	72400
1774651200	35.25	-0.07	-0.20	35.04	35.709	35.04	21326
1774564800	35.32	-2.23	-5.94	36.71	36.79	35.1001	35298
1774478400	37.55	0.3	0.81	37.54	37.9296	37.2737	55310
1774392000	37.25	0.68	1.86	36.29	37.35	36.2	160052
1774305600	36.57	1.24	3.51	36	37.31	36	40964
1774046400	35.33	-2.08	-5.56	37.79	37.79	35.11	52159
1773960000	37.4119	0.47	1.28	36.16	37.68	35.8794	24003
1773873600	36.94	0.02	0.05	36.86	37.375	36.7	39139
1773787200	36.92	0.14	0.38	37	37.2	36.65	39383
1773700800	36.78	1.36	3.84	35.91	36.94	35.49	53486
1773441600	35.42	0.11	0.31	35.54	36.2681	35.3711	24940
1773355200	35.31	-0.69	-1.92	35.5	35.72	34.8501	16512
1773268800	36	0.26	0.73	35.97	36.2299	35.501	28805
1773182400	35.74	0.44	1.25	35.87	36.37	35.44	39691
1773096000	35.3	1.13	3.31	34	35.4	33.43	55828
1772840400	34.17	-1.22	-3.45	34.75	35.24	34.055	37302