HCM Defender 500 Index ETF【LGH】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	-1.4885	-2.29919678715	64.74	65.63	62.7	28496	65.06375061	SP
4	0.2115	0.335501269036	63.04	65.63	61.15	24405	64.18464177	SP
12	3.9015	6.57371524853	59.35	65.63	56.115	26604	60.28868552	SP
26	0.4615	0.734989648033	62.79	65.63	56.115	28889	61.19363662	SP
52	11.1815	21.4739773382	52.07	65.63	51.38	29791	59.52940961	SP
156	26.1315	70.3973599138	37.12	65.63	35.56	27849	50.9716067	SP
260	23.8915	60.699949187	39.36	65.63	32.82	30219	45.88637043	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
1780698600	62.7	-2.5	-3.83	64.98	64.98	62.7	8129
1780612200	65.2	0.24	0.37	64.54	65.34	64.519999	45596
1780525800	64.9597	-0.61	-0.92	65.17	65.28	64.93	46995
1780439400	65.5661	0.18	0.28	65.17	65.629999	65.17	24997
1780353000	65.382	0.21	0.33	64.739999	65.592	64.739999	16764
1780093800	65.17	0.19	0.30	64.97	65.37	64.97	23479
1780007400	64.9773	0.51	0.79	64.09	65.01	64.09	18745
1779921000	64.47	0.07	0.11	64.39	64.59	64.16	21171
1779834600	64.4	0.54	0.85	64.7	64.7	64.26	29815
1779489000	63.86	0.28	0.44	64.28	64.28	63.86	40597
1779402600	63.5779	0.14	0.22	62.75	63.69	62.75	17685
1779316200	63.44	0.92	1.47	62.47	63.44	62.47	46761
1779229800	62.52	-0.52	-0.83	61.15	62.95	61.15	10192
1779143400	63.0432	-0.1	-0.15	63.59	63.59	62.595	28472
1778884200	63.14	-1.15	-1.79	63.51	63.7	63.12	11293
1778797800	64.29	0.65	1.02	63.6	64.400099	63.6	12032
1778711400	63.64	0.61	0.97	62.79	63.7499	62.79	16517
1778625000	63.03	-0.12	-0.19	62.79	63.06	62.2701	16700
1778538600	63.15	0.24	0.38	63.04	63.335	63.04	27748
1778279400	62.91	0.69	1.10	62.63	62.9856	62.63	7142
1778193000	62.2229	-0.37	-0.59	62.4	62.755	62.09	11776
1778106600	62.594	1.28	2.08	61.57	62.594	61.57	21099
1778020200	61.319	0.69	1.14	61.41	61.489693	61.13	9802
1777933800	60.63	-0.39	-0.65	61.18	61.18	60.51	64117
1777674600	61.0242	0.25	0.42	61.01	61.44	61.01	13940
1777588200	60.77	0.93	1.55	60.58	60.78	59.97	12445
1777501800	59.8416	-0.08	-0.14	59.87	59.96	59.62	17086
1777415400	59.9231	-0.41	-0.68	59.93	60.02	59.68	13168
1777329000	60.3334	0.13	0.22	60.05	60.36	60.05	17811
1777069800	60.2004	0.69	1.16	60.13	60.23	59.65	17927
1776983400	59.5107	-0.32	-0.53	59.36	59.965	58.9	13202
1776897000	59.83	0.56	0.95	59.35	59.83	59.35	46742
1776810600	59.2675	-0.33	-0.56	59.99	59.99	59.2675	16702
1776724200	59.6	-0.12	-0.20	59.62	59.69	59.47	13491
1776465000	59.72	0.59	1.00	59.63	59.82	59.46	31961
1776378600	59.13	0.09	0.15	59.38	59.38	58.94	34929
1776292200	59.04	0.49	0.84	58.98	59.04	58.64	16595
1776205800	58.55	0.33	0.57	58.56	58.56	58.32	16011
1776119400	58.22	0.21	0.36	57.99	58.23	57.55	72199
1775860200	58.0098	-0.02	-0.03	57.88	58.09	57.88	6479
1775773800	58.03	0.12	0.21	57.66	58.065	57.66	18510
1775687400	57.91	0.58	1.01	57.73	57.94	57.73	19592
1775601000	57.33	0.02	0.03	57.03	57.835	56.66	39113
1775514600	57.31	0.11	0.19	57.18	57.3215	57.18	17964
1775169000	57.2	0.02	0.03	56.81	57.24	56.81	31819
1775082600	57.18	0.22	0.39	57.4	58.46	57.14	56436
1774996200	56.9586	0.69	1.22	56.84	57.95	56.6125	23902
1774909800	56.27	-0.13	-0.23	58.06	58.06	56.115	21717
1774650600	56.4	-0.74	-1.29	56.91	56.93	56.38	45095
1774564200	57.135	-0.71	-1.22	57.52	57.69	57.12	26839
1774477800	57.84	0.23	0.40	57.94	57.9901	57.79	25788
1774391400	57.61	-0.32	-0.55	57.41	57.99	57.35	81515
1774305000	57.93	0.78	1.36	58.13	58.63	57.9099	49202
1774045800	57.15	-0.52	-0.90	58.09	58.09	56.7	23405
1773959400	57.67	-0.84	-1.44	57.84	58.475	57.67	22004
1773873000	58.51	-1.12	-1.88	59.3	59.51	58.48	37491
1773786600	59.6291	0.17	0.28	60.14	60.14	59.6291	27307
1773700200	59.46	0.78	1.33	59.35	59.71	59.32	37023
1773441000	58.68	-0.53	-0.90	59.5	59.6	58.67	33636
1773354600	59.21	-1.23	-2.04	59.88	61.0445	59.21	36931
1773268200	60.44	-0.02	-0.03	60.55	60.81	60.13	20904
1773181800	60.4603	-0.2	-0.33	60.71	61.2	60.35	29054
1773095400	60.66	0.65	1.08	59.18	60.72	58.85	35246