Lazard International Dynamic Equity ETF【IDEQ】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	-1.48	-4.16432189083	35.54	35.7387	34.11	483901	35.41860577	SP
4	-0.9	-2.57437070938	34.96	35.7387	33.73	344504	34.96870881	SP
12	2.06	6.4375	32	35.7387	30.51	342903	33.58832897	SP
26	4.35	14.6415348368	29.71	35.7387	29.59	331741	33.28346059	SP
52	6.81	24.9908256881	27.25	35.7387	27.17	246418	32.76445538	SP
156	6.81	24.9908256881	27.25	35.7387	27.17	246418	32.76445538	SP
260	6.81	24.9908256881	27.25	35.7387	27.17	246418	32.76445538	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
1780698600	34.06	-1.45	-4.08	34.97	34.97	34.01	203667
1780612200	35.51	0.1	0.28	35.32	35.5899	35.22	220158
1780525800	35.41	-0.31	-0.87	35.7	35.7	35.345	492981
1780439400	35.72	0.3	0.85	35.48	35.7387	35.4606	191852
1780353000	35.42	0.06	0.17	35.24	35.53	35.1	250956
1780093800	35.36	0.11	0.31	35.54	35.5596	35.21	1263556
1780007400	35.25	0.03	0.09	35.04	35.37	34.9	165386
1779921000	35.22	-0.21	-0.59	35.47	35.47	35.16	315755
1779834600	35.43	0.8	2.31	35.26	35.5	35.255	177540
1779489000	34.63	-0.08	-0.23	34.77	34.8	34.58	240455
1779402600	34.71	0.07	0.20	34.42	34.8982	34.25	392134
1779316200	34.64	0.7	2.06	34.15	34.7	34.04	466791
1779229800	33.94	-0.33	-0.96	33.95	34.14	33.73	298711
1779143400	34.27	0.16	0.47	34.44	34.44	33.975	264927
1778884200	34.11	-0.87	-2.49	34.37	34.37	34.03	538784
1778797800	34.98	-0.01	-0.03	35	35.06	34.875	233994
1778711400	34.99	0.31	0.89	34.75	34.99	34.62	475270
1778625000	34.68	-0.52	-1.48	34.68	34.77	34.34	269367
1778538600	35.2	0.06	0.17	35.14	35.247	35.11	182410
1778279400	35.14	0.47	1.36	34.96	35.14	34.9	104547
1778193000	34.67	-0.58	-1.65	35.29	35.29	34.62	154261
1778106600	35.25	0.99	2.89	35.07	35.3	34.99	167094
1778020200	34.26	0.46	1.36	34.16	34.3	34.05	196124
1777933800	33.8	-0.26	-0.76	33.96	34.08	33.65	195498
1777674600	34.06	-0.1	-0.29	34.28	34.33	34.02	596443
1777588200	34.16	0.68	2.03	33.85	34.198	33.69	328331
1777501800	33.479999	-0.21	-0.62	33.58	33.58	33.3545	118399
1777415400	33.69	-0.15	-0.44	33.549999	33.7399	33.475	622202
1777329000	33.84	-0.19	-0.56	34.15	34.15	33.82	101822
1777069800	34.03	0.34	1.01	33.91	34.03	33.74	235584
1776983400	33.69	-0.35	-1.03	33.97	33.9751	33.345	300148
1776897000	34.04	0.38	1.13	34.13	34.13	33.92	1346901
1776810600	33.66	-0.75	-2.18	34.26	34.284	33.65	478146
1776724200	34.41	-0.03	-0.09	34.47	34.47	34.22	86149
1776465000	34.44	0.4	1.18	34.62	34.84	34.44	543279
1776378600	34.04	-0.01	-0.03	34.18	34.18	33.92	110180
1776292200	34.05	-0.08	-0.23	34.14	34.14	33.86	144337
1776205800	34.13	0.31	0.92	33.92	34.22	33.92	132332
1776119400	33.82	0.21	0.62	33.43	33.89	33.299999	110944
1775860200	33.61	0.17	0.51	33.63	33.78	33.49	90485
1775773800	33.439999	-0.24	-0.71	33.35	33.69	33.13	135588
1775687400	33.68	1.65	5.15	33.68	33.68	33.32	126879
1775601000	32.03	-0.13	-0.40	31.98	32.1	31.565	168668
1775514600	32.159999	0.15	0.47	32.29	32.29	32	222175
1775169000	32.009999	-0.31	-0.96	31.5	32.009999	31.385	861563
1775082600	32.32	0.57	1.80	32.96	32.96	32.15	290408
1774996200	31.75	1.11	3.62	31.09	31.75	31.015	110068
1774909800	30.64	-0.16	-0.52	31.05	31.05	30.51	114537
1774650600	30.8	-0.2	-0.65	31	31.12	30.685	83347
1774564200	31	-0.95	-2.97	31.48	31.56	31	415752
1774477800	31.95	0.5	1.59	32.02	32.07	31.78	302577
1774391400	31.45	-0.23	-0.73	31.19	31.56	31.06	405845
1774305000	31.68	0.89	2.89	31.36	31.95	31.32	196815
1774045800	30.79	-0.94	-2.96	31.8	31.8	30.61	251607
1773959400	31.73	-0.1	-0.31	31.5	31.81	31.147	319597
1773873000	31.83	-0.57	-1.76	32.259999	32.34	31.8	482552
1773786600	32.4	0.17	0.53	32.52	32.6	32.33	2217409
1773700200	32.229999	0.65	2.06	32.119999	32.29	31.98	194018
1773441000	31.58	-0.45	-1.40	32	32.1792	31.515	381704
1773354600	32.03	-0.73	-2.23	32.5	32.5	31.82	435400
1773268200	32.759999	-0.06	-0.18	32.75	32.83	32.54	330640
1773181800	32.82	0.17	0.52	33	33.28	32.705	497258
1773095400	32.65	0.33	1.02	32.1	32.659999	31.575	250019
1772839800	32.32	-0.36	-1.10	32	32.4799	31.955	203967