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	0.47	0.744024062055	63.17	64.0868	61.5	23264	63.06577013	SP
4	-0.9	-1.3944840409	64.54	65.34	61.17	26721	63.27663211	SP
12	5.98	10.3711411724	57.66	65.63	57.55	24324	62.29739957	SP
26	1.22	1.95450176226	62.42	65.63	56.115	28692	61.33813583	SP
52	9.41	17.3520191776	54.23	65.63	54.23	28866	60.3662493	SP
156	24.16	61.1955420466	39.48	65.63	35.56	28034	51.44162132	SP
260	23.1	56.9807597435	40.54	65.63	32.82	30380	46.15964007	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
1783031400	63.64	-0.02	-0.03	63.49	64.334999	63.09	75085
1782945000	63.66	-0.1	-0.16	63.56	64.0868	63.34	25621
1782858600	63.76	0.61	0.97	62.81	63.91	62.81	39353
1782772200	63.15	1.23	1.99	62.86	63.15	62.135	10685
1782513000	61.92	-0.19	-0.31	61.54	62.645	61.5	24127
1782426600	62.11	-0.09	-0.14	63.17	63.17	61.975	16532
1782340200	62.2	-0.2	-0.32	62.13	62.98	62.05	19066
1782253800	62.4	-1.23	-1.93	64.209999	64.209999	62.21	23280
1782167400	63.63	-0.37	-0.58	64	64.33	63.54	27334
1781821800	64	0.97	1.54	64.31	64.31	63.65	18095
1781735400	63.031	-1.13	-1.76	63.94	64.2929	63	18138
1781649000	64.16	-0.52	-0.80	64.68	64.73	64.12	42341
1781562600	64.68	1.57	2.48	64.66	64.89	64.43	30220
1781303400	63.115	0.36	0.57	63.03	63.4029	62.6	44556
1781217000	62.7577	1.44	2.34	61.99	62.91	61.2699	26992
1781130600	61.32	-1.37	-2.19	61.85	62.71	61.32	33848
1781044200	62.69	-0.31	-0.49	63.39	63.81	61.17	43019
1780957800	63	0.3	0.48	63.04	63.63	62.921581	10775
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