Leuthold Core ETF【LCR】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	0.24	0.611932687404	39.22	39.92	39.22	4189	39.69105902	SP
4	0.16	0.407124681934	39.3	39.92	38.69	3500	39.29412867	SP
12	1.53	4.0337463749	37.93	39.92	36.63	4929	38.45746735	SP
26	1.28	3.35254059717	38.18	39.92	36.63	6116	38.51845459	SP
52	4.37	12.4536905101	35.09	39.92	35.09	5274	37.88438905	SP
156	9.16	30.2310231023	30.3	39.92	29.68	8103	34.5114272	SP
260	9.15	30.1880567469	30.31	39.92	27.5008	7094	32.83952922	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780525800	39.6685	-0.11	-0.28	39.92	39.92	39.64	2166
1780439400	39.7812	0.08	0.19	39.56	39.7812	39.56	4460
1780353000	39.7045	0.07	0.19	39.79	39.79	39.49	8251
1780093800	39.6298	0.11	0.27	39.46	39.6499	39.46	5209
1780007400	39.5219	0.14	0.34	39.22	39.565	39.22	857
1779921000	39.3867	-0.06	-0.14	39.27	39.47	39.27	4586
1779834600	39.4431	0.22	0.56	39.25	39.595	39.25	878
1779489000	39.224	0.12	0.30	39.1	39.26	39.1	4731
1779402600	39.1053	0.05	0.14	38.79	39.15	38.79	1183
1779316200	39.0506	0.32	0.83	38.69	39.07	38.69	2161
1779229800	38.7279	-0.19	-0.48	38.92	38.92	38.72	7590
1779143400	38.9148	-0.02	-0.04	39	39	38.86	2039
1778884200	38.93	-0.35	-0.89	39.21	39.21	38.93	774
1778797800	39.28	0.1	0.25	39.36	39.36	39.26	6618
1778711400	39.1801	0	0.01	39.37	39.37	39.18	1714
1778625000	39.1768	-0.04	-0.11	39	39.1768	38.9899	3362
1778538600	39.22	0.08	0.20	39.1	39.22	39.1	4315
1778279400	39.14	0.24	0.63	39.035	39.14	39.035	3284
1778193000	38.8967	-0.23	-0.60	39.3	39.3	38.8967	2326
1778106600	39.13	0.39	1.00	38.8	39.13	38.8	4222
1778020200	38.7431	0.12	0.32	38.9	38.9	38.74	3036
1777933800	38.62	-0.11	-0.27	38.695	38.695	38.59	4274
1777674600	38.725	-0.01	-0.03	38.96	38.96	38.725	7214
1777588200	38.7367	0.23	0.59	38.58	38.78	38.54	77964
1777501800	38.51	-0.03	-0.08	38.37	38.52	38.37	7459
1777415400	38.54	-0.17	-0.44	38.46	38.6	38.46	1854
1777329000	38.7085	0	0.00	38.84	38.84	38.67	3255
1777069800	38.7068	0.1	0.27	38.53	38.7068	38.53	1809
1776983400	38.6023	-0.16	-0.41	38.51	38.695	38.49	1169
1776897000	38.76	0.1	0.26	38.63	38.78	38.63	2673
1776810600	38.66	-0.19	-0.49	38.68	38.92	38.66	2523
1776724200	38.85	0.01	0.04	38.94	38.94	38.78	1079
1776465000	38.8361	0.32	0.83	38.55	38.94	38.55	1783
1776378600	38.5183	0.01	0.02	38.66	38.66	38.47	2034
1776292200	38.51	0.04	0.10	38.61	38.61	38.42	4221
1776205800	38.47	0.18	0.47	38.16	38.75	38.16	4407
1776119400	38.29	0.26	0.70	37.76	38.29	37.76	1723
1775860200	38.0251	-0.1	-0.25	38.34	38.34	37.9846	7269
1775773800	38.1202	0.02	0.05	38.1	38.13	37.97	3305
1775687400	38.1	0.52	1.38	38.29	38.29	38.0299	4770
1775601000	37.58	0.07	0.19	37.455	37.58	37.3	3279
1775514600	37.51	0.08	0.21	37.43	37.51	37.4	4667
1775169000	37.4299	0.01	0.02	36.93	37.435	36.93	11432
1775082600	37.4229	0.16	0.42	37.27	37.54	37.27	2594
1774996200	37.2667	0.6	1.65	36.76	37.2799	36.76	2831
1774909800	36.6621	-0.06	-0.18	36.65	36.88	36.63	5783
1774650600	36.7264	-0.27	-0.72	36.73	36.91	36.65	3597
1774564200	36.9936	-0.37	-0.98	36.95	37.08	36.95	1797
1774477800	37.36	0.21	0.56	37.22	37.41	37.22	965
1774391400	37.1527	-0.08	-0.21	37.19	37.24	37	5104
1774305000	37.23	0.33	0.90	37.03	37.425	37.03	4566
1774045800	36.8969	-0.32	-0.85	37	37.02	36.8895	1025
1773959400	37.2136	-0.04	-0.11	36.87	37.31	36.87	651
1773873000	37.2539	-0.39	-1.03	37.32	37.45	37.2539	678
1773786600	37.64	0.12	0.32	37.48	37.74	37.48	642
1773700200	37.52	0.22	0.60	37.34	37.68	37.34	13515
1773441000	37.2961	-0.18	-0.47	37.75	37.75	37.2961	774
1773354600	37.4735	-0.43	-1.13	37.93	37.93	37.4735	7429
1773268200	37.9	-0.12	-0.33	38	38	37.8299	3724
1773181800	38.0239	-0.05	-0.13	38.27	38.27	38.0239	1188
1773095400	38.0738	0.16	0.42	37.46	38.0738	37.46	8734
1772839800	37.9129	-0.33	-0.85	37.79	37.99	37.742	2562
1772753400	38.2382	-0.33	-0.86	38.57	38.57	38.07	3584
1772667000	38.5691	0.19	0.48	38.36	38.61	38.36	2376