REX LLY Growth and Income ETF【LLII】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	0.55	2.37580993521	23.15	24	21.8	28127	23.106568	SP
4	2.13	9.87482614743	21.57	24	20.69	22295	22.41699577	SP
12	-0.15	-0.62893081761	23.85	24.045	19.4143	15029	21.84272697	SP
26	-3.98	-14.3786127168	27.68	29.58	19.4143	11333	23.64331076	SP
52	-1.72	-6.76632572777	25.42	30.04	19.4143	11684	24.39041919	SP
156	-1.72	-6.76632572777	25.42	30.04	19.4143	11684	24.39041919	SP
260	-1.72	-6.76632572777	25.42	30.04	19.4143	11684	24.39041919	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
1780612200	23.7	1.12	4.96	23.1	24.015	23	19721
1780525800	22.58	0.33	1.47	22.09	22.86	21.8	14800
1780439400	22.2538	-0.43	-1.88	22.29	22.48	22.06	16112
1780353000	22.68	-0.59	-2.54	23.07	23.3	22.53	23799
1780093800	23.27	-0.58	-2.43	23.45	23.785	22.99	55471
1780007400	23.8493	0.65	2.79	23.15	24	23.0101	30454
1779921000	23.2018	0.18	0.77	22.9	23.305	22.9	33630
1779834600	23.025	0.04	0.17	23.24	23.2492	22.94	26522
1779489000	22.985	0.45	2.02	22.46	23.01	22.46	18747
1779402600	22.53	0.6	2.76	22.17	22.58	22.14	48173
1779316200	21.9254	0.09	0.43	22.13	22.3	21.63	6138
1779229800	21.8305	0.47	2.22	21.3	21.86	21.101	14464
1779143400	21.3562	-0.31	-1.45	21.69	21.69	21.141	11897
1778884200	21.67	-0.07	-0.33	21.74	21.9	21.6	15586
1778797800	21.7419	-0.18	-0.81	22.04	22.04	21.615	11364
1778711400	21.92	0.52	2.43	21.4	22.05	21.38	20007
1778625000	21.4	0.25	1.18	20.93	21.508	20.92	14200
1778538600	21.15	0.45	2.17	20.69	21.7	20.69	31626
1778279400	20.7	-0.55	-2.59	21.38	21.39	20.7	21754
1778193000	21.25	-0.36	-1.66	21.57	21.6	21.16	8867
1778106600	21.6089	0.01	0.04	21.69	21.74	21.57	11840
1778020200	21.5992	-0.06	-0.26	21.35	21.655	21.29	9626
1777933800	21.6558	0.05	0.23	21.51	21.67	21.4742	8875
1777674600	21.6054	0.36	1.67	21.28	21.81	21.28	8157
1777588200	21.25	1.84	9.46	20.375	21.28	20.375	21931
1777501800	19.4143	-0.56	-2.82	19.86	19.86	19.4143	18203
1777415400	19.9767	-0.17	-0.86	19.97	20.08	19.73	27621
1777329000	20.15	-0.39	-1.90	20.39	20.6786	20.15	17735
1777069800	20.54	-0.69	-3.25	20.87	20.89	20.21	37744
1776983400	21.2297	-0.09	-0.40	21.45	21.45	21.15	15223
1776897000	21.315	0.43	2.03	20.98	21.315	20.91	3504
1776810600	20.89	-0.49	-2.29	21.12	21.12	20.36	11882
1776724200	21.38	-0.11	-0.51	21.5	21.57	21.34	9446
1776465000	21.49	0.53	2.51	21.1	21.51	21.1	5297
1776378600	20.9648	-0.14	-0.64	21.05	21.16	20.85	23099
1776292200	21.1	-0.47	-2.18	21.52	21.655	20.7	26145
1776205800	21.5709	-0.34	-1.55	21.71	22.01	21.5709	4143
1776119400	21.9112	-0.19	-0.85	22.13	22.26	21.88	13006
1775860200	22.098	-0.39	-1.75	22.66	22.66	22.04	12506
1775773800	22.4925	0.13	0.59	22.4	22.55	22.21	2406
1775687400	22.3613	0.53	2.43	22.14	22.46	21.88	9686
1775601000	21.83	-0.01	-0.03	21.67	21.83	20.9614	13875
1775514600	21.8375	-0.25	-1.14	21.94	22.05	21.73	11788
1775169000	22.09	-0.26	-1.17	22.18	22.29	21.97	12666
1775082600	22.3508	0.7	3.24	21.72	23.8072	21.3654	7824
1774996200	21.65	0.75	3.59	20.87	21.65	20.87	15596
1774909800	20.9	0.26	1.25	20.9	21.14	20.8538	3916
1774650600	20.6417	-0.49	-2.31	21.08	21.08	20.6417	2581
1774564200	21.13	-0.47	-2.17	21.54	21.54	21.13	4456
1774477800	21.5978	0.39	1.86	21.54	21.66	21.5	3201
1774391400	21.203	-0.42	-1.93	21.42	21.42	21.12	3026
1774305000	21.62	0.15	0.70	21.67	21.94	21.565	4265
1774045800	21.47	-0.24	-1.09	21.54	21.77	21.41	18603
1773959400	21.7058	0.04	0.17	21.6	21.765	21.6	1852
1773873000	21.668	-0.39	-1.78	21.97	21.97	21.35	11404
1773786600	22.06	-1.74	-7.31	23.5	23.5	21.94	19434
1773700200	23.8	0.07	0.29	23.88	24.03	23.54	9271
1773441000	23.73	0.22	0.94	23.6	24.045	23.6	2836
1773354600	23.51	-0.45	-1.88	23.85	23.85	23.47	2651
1773268200	23.96	-0.06	-0.25	24.02	24.02	23.78	3301
1773181800	24.02	-0.23	-0.95	24.2	24.2	23.98	2962
1773095400	24.25	0.41	1.72	23.7	24.25	23.7	9295
1772839800	23.84	0.2	0.85	23.49	23.84	23.35	2100
1772753400	23.64	-0.59	-2.43	23.99	23.99	23.26	8422