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	0.08	0.155460551885	51.46	51.54	50.69	2853	50.98691016	SP
4	0.99	1.95845697329	50.55	51.72	49.99	1881	50.96457906	SP
12	1.1	2.18080888184	50.44	52.74	48.7248	1980	50.13284881	SP
26	5.63	12.2631235025	45.91	52.74	45.68	1917	49.42107937	SP
52	9.72	23.2424677188	41.82	52.74	41.75	1582	47.34195504	SP
156	10.5	25.5847953216	41.04	52.74	32.61	4681	38.01567818	SP
260	20	63.4115409004	31.54	52.74	20.48	7010	33.65503329	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
1739575800	51.54	0.05	0.09	51.475	51.56	51.475	360
1739489400	51.4943	0.49	0.97	50.995	51.4943	50.995	282
1739403000	51	-0.1	-0.19	50.78	51.01	50.78	6197
1739316600	51.0969	0.02	0.03	50.96	51.0969	50.96	731
1739230200	51.0802	0.35	0.69	51.21	51.21	51.06	4298
1738971000	50.7309	-0.39	-0.76	51.46	51.46	50.69	2648
1738884600	51.12	0.02	0.04	51.1	51.16	51.09	1246
1738798200	51.1	0.21	0.41	50.79	51.1	50.675	1707
1738711800	50.89	0.4	0.79	50.81	50.89	50.8099	849
1738625400	50.4913	-0.35	-0.70	50.26	50.57	49.99	3203
1738366200	50.8461	-0.26	-0.50	51.4399	51.49	50.79	1368
1738279800	51.1028	0.29	0.57	50.8875	51.1028	50.8875	424
1738193400	50.8124	-0.3	-0.58	50.8665	50.91	50.59	2193
1738107000	51.11	0.54	1.06	50.71	51.13	50.71	2119
1738020600	50.5748	-0.78	-1.51	50.29	50.5748	50.29	1613
1737761400	51.3512	0.12	0.23	51.72	51.72	51.28	3570
1737675000	51.2317	0	0.00	51.2317	51.2317	51.2317	0
1737588600	51.2317	0.32	0.62	51.3301	51.35	51.2317	1024
1737502200	50.9162	0.43	0.86	50.74	50.9162	50.74	134
1737156600	50.4814	0.48	0.96	50.55	50.55	50.4814	107
1737070200	49.9993	-0.08	-0.16	50.02	50.02	49.9993	179
1736983800	50.0808	0.94	1.91	49.78	50.0808	49.78	232
1736897400	49.1427	0.02	0.04	49.26	49.26	48.99	187
1736811000	49.124	0.06	0.13	48.73	49.124	48.7248	689
1736551800	49.0613	-0.73	-1.47	49.27	49.27	48.98	683
1736379000	49.792	0.09	0.18	49.792	49.792	49.792	43
1736292600	49.7022	-0.55	-1.10	50.09	50.09	49.59	517
1736206200	50.2554	0.19	0.37	50.58	50.58	50.2554	521
1735947000	50.07	0.69	1.40	49.7	50.07	49.7	367
1735860600	49.3786	-0.09	-0.18	49.91	49.91	49.1999	51768
1735687800	49.4659	-0.31	-0.62	49.94	49.94	49.4659	368
1735601400	49.7736	-0.46	-0.91	49.51	49.81	49.51	1429
1735342200	50.2331	-0.95	-1.86	50.63	50.63	50.2331	1752
1735255800	51.1867	0.04	0.08	51.04	51.23	51.04	1342
1735077840	51.1454	0.51	1.00	50.93	51.1454	50.75	288
1734996600	50.6377	0.41	0.82	50.07	50.6377	50.07	206
1734737400	50.2256	0.47	0.95	49.655	50.48	49.655	442
1734651000	49.7544	-0.14	-0.28	50.12	50.12	49.7544	319
1734564600	49.8926	-1.39	-2.71	51.33	51.33	49.8926	201
1734478200	51.283	-0.17	-0.33	51.47	51.47	51.16	760
1734391800	51.4533	0.19	0.37	51.4533	51.4533	51.4533	166
1734132600	51.2649	-0.02	-0.04	51.36	51.37	51.17	549
1734046200	51.2854	-0.25	-0.49	51.5002	51.5002	51.2854	842
1733959800	51.5403	0.44	0.86	51.5403	51.5403	51.5403	100
1733873400	51.1013	-0.17	-0.33	51.33	51.4	51.1013	533
1733787000	51.269	-0.31	-0.61	51.36	51.36	51.269	725
1733527800	51.5838	0.13	0.25	51.57	51.5838	51.57	466
1733441400	51.4572	-0.09	-0.17	51.5	51.5	51.4572	171
1733355000	51.5462	0.3	0.58	51.37	51.5462	51.37	1095
1733268600	51.2474	0.03	0.05	52.74	52.74	51.152518	975
1733182200	51.2193	0.09	0.18	51.2	51.22	51.14	2103
1732917840	51.1259	0.33	0.65	50.67	51.22	50.67	408
1732750200	50.796	-0.21	-0.40	50.99	50.99	50.78	584
1732663800	51.0012	0.3	0.58	50.82	51.0012	50.82	208
1732577400	50.7059	0.15	0.29	51.09	51.09	50.66	1049
1732318200	50.5605	0.18	0.35	50.44	50.5605	50.44	247
1732231800	50.3832	0.29	0.59	50.3832	50.3832	50.3832	169
1732145400	50.0893	-0.05	-0.10	49.73	50.0893	49.73	2017
1732059000	50.14	0.19	0.38	50.05	50.14	50.03	2892
1731972600	49.95	0.2	0.40	49.81	50.02	49.81	428