Global X Lithium and Battery Tech ETF【LIT】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	-2.33	-2.94824750095	79.03	79.28	75.65	269548	77.49028404	SP
4	-6.47	-7.77924732476	83.17	84.8	75.65	485998	78.92930127	SP
12	0.57	0.748719295941	76.13	91.98	75.65	495233	83.31006799	SP
26	10.82	16.42380085	65.88	91.98	65.68	431671	77.96394417	SP
52	38.24	99.4279771191	38.46	91.98	38.16	403317	66.77857829	SP
156	10.38	15.6513872135	66.32	91.98	31.44	383900	53.4538684	SP
260	4.66	6.4686285397	72.04	97.13	31.44	504272	65.8705951	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	76.53	-1.44	-1.85	77.43	78.1868	75.69	314604
1782945000	77.97	-0.31	-0.40	77.71	78.87	77.71	310091
1782858600	78.28	0.97	1.25	77.86	78.44	77.57	247351
1782772200	77.31	1.38	1.82	76.94	77.42	76.0255	232018
1782513000	75.93	-2.52	-3.21	76.01	76.48	75.65	332561
1782426600	78.45	-0.46	-0.58	79.03	79.28	78.002	225719
1782340200	78.91	0.48	0.61	79.17	79.69	78.35	332237
1782253800	78.43	-4.14	-5.01	78.65	79.255	78.01	199911
1782167400	82.57	0.42	0.51	82.47	82.83	82.18	263609
1781821800	82.15	-0.92	-1.11	82.48	82.8218	81.93	278251
1781735400	83.07	-0.53	-0.63	83.69	84.69	82.886	208863
1781649000	83.6	-0.48	-0.57	84	84.7538	83.39	449145
1781562600	84.08	1.71	2.08	84.03	84.8	83.79	307203
1781303400	82.37	1.63	2.02	81.5	82.77	81.32	268373
1781217000	80.74	4.2	5.49	78	80.78	77.58	542562
1781130600	76.54	-2.07	-2.63	77.65	78.22	76.36	524912
1781044200	78.61	1.52	1.97	80.02	80.42	76.604	771979
1780957800	77.09	-1.21	-1.55	78.37	78.71	77.03	3004367
1780698600	78.3	-4.98	-5.98	81.55	81.55	78.02	488228
1780612200	83.28	-1.58	-1.86	83.17	83.57	82.73	246589
1780525800	84.86	-1.54	-1.78	85.51	85.98	84.66	293760
1780439400	86.4	0.31	0.36	85.69	86.58	85.4601	720767
1780353000	86.09	-1.06	-1.22	85.98	86.2	85	1105281
1780093800	87.15	-0.35	-0.40	87.5	88.04	87	233080
1780007400	87.5	1.97	2.30	86.44	87.74	85.99	309171
1779921000	85.53	-0.82	-0.95	85.36	85.7475	84.88	299747
1779834600	86.35	1.07	1.25	85.8	86.56	85.67	364277
1779489000	85.28	0.9	1.07	85.07	85.644	84.555	719507
1779402600	84.38	0.89	1.07	83.25	84.83	83.25	205834
1779316200	83.49	1.71	2.09	82.5	83.57	82.2	298849
1779229800	81.78	-1.25	-1.51	81.67	82.43	80.57	457320
1779143400	83.03	-1.05	-1.25	84.35	85.12	82.53	503795
1778884200	84.08	-2.87	-3.30	84.39	84.6	83.68	523666
1778797800	86.95	-2.63	-2.94	88.2	88.363	86.855	431342
1778711400	89.58	0.11	0.12	88.82	89.87	88.49	706303
1778625000	89.47	-2.15	-2.35	88.86	89.73	87.87	1182250
1778538600	91.62	1.45	1.61	90.42	91.98	89.77	790965
1778279400	90.17	0.82	0.92	89.03	90.23	88.995	757951
1778193000	89.35	-2.17	-2.37	90.55	91.33	89.3	772858
1778106600	91.52	3.07	3.47	90.04	91.63	90.02	405547
1778020200	88.45	1.33	1.53	87.99	88.66	87.49	295243
1777933800	87.12	-1.6	-1.80	88.09	88.26	86.61	257632
1777674600	88.72	0.48	0.54	88.06	88.9	87.52	338030
1777588200	88.24	3.17	3.73	86.01	88.3399	86.01	516105
1777501800	85.07	1.3	1.55	85.36	85.54	84.69	166218
1777415400	83.77	-1.18	-1.39	84.38	84.87	83.15	317969
1777329000	84.95	1.16	1.38	84.16	85.1098	83.6175	371328
1777069800	83.79	1.64	2.00	83.47	83.96	82.9301	331424
1776983400	82.15	-2.62	-3.09	82.81	83.3	81.27	508698
1776897000	84.77	1.74	2.10	84.36	84.95	84.2306	412538
1776810600	83.03	0.16	0.19	84.08	84.56	83	452275
1776724200	82.87	-0.36	-0.43	82.5	83.19	82.3	682711
1776465000	83.23	0.92	1.12	83.49	84.12	82.85	479208
1776378600	82.31	2.67	3.35	81.03	82.44	80.61	586313
1776292200	79.64	-0.91	-1.13	79.41	79.75	78.71	1032675
1776205800	80.55	0.53	0.66	80.3	80.83	79.8	363381
1776119400	80.02	2.12	2.72	77.89	80.15	77.43	705625
1775860200	77.9	1.16	1.51	77.75	78.54	77.18	327474
1775773800	76.74	0.03	0.04	76.13	76.99	75.71	262439
1775687400	76.71	2.97	4.03	77.03	77.4886	76.13	265854
1775601000	73.74	0.62	0.85	73.43	74.0875	72.74	128210