VanEck Long Flat Trend ETF【LFEQ】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	-1.306	-2.17847843456	59.9501	60.38	58.46	943	60.15758707	SP
4	0.3441	0.590222984563	58.3	60.38	58.16	757	59.40693278	SP
12	5.8141	11.0053000189	52.83	60.38	50.2699	683	56.36890415	SP
26	4.1341	7.58411300679	54.51	60.38	50.2699	877	55.10818118	SP
52	10.9343	22.9183522044	47.7098	60.38	47.2	1205	52.95599652	SP
156	21.1341	56.3425753132	37.51	60.38	36.01	1801	45.48272292	SP
260	19.3341	49.1836682778	39.31	60.38	32.61	4125	40.27063091	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
1780698600	58.6441	-1.49	-2.48	59.19	59.19	58.45	1005
1780612200	60.1381	0.21	0.35	59.83	60.1381	59.83	845
1780525800	59.9272	-0.37	-0.61	59.89	59.94	59.89	526
1780439400	60.2938	0.07	0.12	60.33	60.33	60.2938	886
1780353000	60.2206	0.14	0.23	60.08	60.38	60.04	1469
1780093800	60.0813	0.15	0.25	59.9501	60.115	59.9501	991
1780007400	59.9336	0.35	0.58	59.62	59.9336	59.62	434
1779921000	59.5869	-0.02	-0.04	59.44	59.5869	59.44	844
1779834600	59.6087	0.36	0.61	59.68	59.68	59.46	2218
1779489000	59.2453	0.24	0.41	59.31	59.31	59.2453	107
1779402600	59.0007	0.13	0.22	58.67	59.07	58.67	1481
1779316200	58.8709	0.64	1.09	58.34	58.8709	58.34	599
1779229800	58.2351	-0.4	-0.68	58.44	58.45	58.16	2166
1779143400	58.6357	-0.07	-0.12	58.53	58.79	58.41	282
1778884200	58.7045	-0.71	-1.19	58.85	58.85	58.7045	33
1778797800	59.4116	0.43	0.73	59.26	59.4116	59.26	375
1778711400	58.9816	0.32	0.55	58.98	58.9816	58.98	618
1778625000	58.6569	-0.06	-0.10	58.76	58.76	58.6569	265
1778538600	58.7131	0.12	0.21	58.7131	58.7131	58.7131	67
1778279400	58.591	0.49	0.85	58.3	58.591	58.3	176
1778193000	58.0986	-0.25	-0.43	58.61	58.61	58.0986	159
1778106600	58.3523	0.86	1.50	57.6	58.3523	57.6	242
1778020200	57.4927	0.46	0.81	57.42	57.4927	57.41	682
1777933800	57.0307	-0.27	-0.47	57.29	57.29	56.92	1958
1777674600	57.2996	0.18	0.31	57.54	57.54	57.2996	476
1777588200	57.1214	0.62	1.09	56.57	57.125	56.56	1785
1777501800	56.5053	-0.05	-0.09	56.46	56.52	56.38	520
1777415400	56.5589	-0.28	-0.49	56.42	56.5589	56.4	608
1777329000	56.8391	0.08	0.15	56.71	56.8391	56.66	1994
1777069800	56.7562	0.5	0.88	56.33	56.7562	56.33	355
1776983400	56.2599	-0.26	-0.47	56.45	56.45	56.15	768
1776897000	56.5241	0.57	1.02	56.37	56.5241	56.32	932
1776810600	55.9539	-0.34	-0.61	56.49	56.49	55.9539	1042
1776724200	56.2951	-0.15	-0.26	56.53	56.53	56.21	1328
1776465000	56.4407	0.67	1.20	56.52	56.52	56.4407	116
1776378600	55.7723	0.12	0.22	55.45	55.7723	55.45	289
1776292200	55.648	0.48	0.87	55.43	55.648	55.43	446
1776205800	55.1681	0.63	1.15	55.1681	55.1681	55.1681	139
1776119400	54.5396	0.56	1.03	54.06	54.5396	54.06	106
1775860200	53.9842	-0.08	-0.14	54.01	54.01	53.9842	280
1775773800	54.0611	0.37	0.69	53.94	54.0772	53.94	406
1775687400	53.6903	1.33	2.55	53.6903	53.6903	53.6903	272
1775601000	52.3558	0.01	0.01	51.94	52.3558	51.75	848
1775514600	52.348	0.21	0.40	52.27	52.348	52.2699	287
1775169000	52.14	0.05	0.10	51.14	52.155	51.14	1940
1775082600	52.0888	0.41	0.79	51.9	52.0888	51.9	309
1774996200	51.678	1.41	2.80	51.5	51.678	51.5	2944
1774909800	50.2699	-0.2	-0.39	50.68	50.75	50.2699	594
1774650600	50.4653	-0.85	-1.65	50.51	50.51	50.4653	170
1774564200	51.3103	-0.9	-1.71	51.57	52.01	51.3103	921
1774477800	52.2055	0.29	0.57	52.58	52.58	52.2055	107
1774391400	51.9106	-0.26	-0.49	52.19	52.19	51.9106	457
1774305000	52.1685	0.62	1.20	52.1685	52.1685	52.1685	46
1774045800	51.549	-0.79	-1.51	52.26	52.26	51.49	27
1773959400	52.3376	-0.15	-0.28	52.17	52.3376	52.17	186
1773873000	52.4866	-0.71	-1.34	53.23	53.23	52.4866	455
1773786600	53.1979	0.13	0.25	53.31	53.32	53.19	479
1773700200	53.0652	0.54	1.02	53.15	53.15	53.0652	289
1773441000	52.5283	-0.32	-0.61	52.83	52.83	52.5283	243
1773354600	52.8485	-0.8	-1.49	53.19	53.19	52.8485	869
1773268200	53.6482	-0.02	-0.04	53.94	53.94	53.58	1437
1773181800	53.6719	-0.12	-0.22	53.97	54.16	53.6719	3729
1773095400	53.7882	0.42	0.79	52.95	53.7882	52.8199	2540
1772839800	53.3664	-0.69	-1.28	53.39	53.5	53.3664	149