Gabelli Love Our Planet and People ETF【LOPP】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	-0.3024	-0.80086018316	37.7594	39.5	37.3558	361	38.2648347	SP
4	-2.073	-5.2441183911	39.53	39.53	36.1809	429	37.40593197	SP
12	3.987	11.9121601434	33.47	39.53	33.47	384	36.94425417	SP
26	3.787	11.2474012474	33.67	39.53	31.4	2838	35.11207266	SP
52	8.657	30.0590277778	28.8	39.53	27.941	1564	34.82620287	SP
156	12.337	49.1122611465	25.12	39.53	20.38	925	31.14739845	SP
260	8.847	30.9227542817	28.61	39.53	20.38	753	30.03210242	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	37.457	-0.91	-2.36	40	40	37.457	210
1780612200	38.3632	0.09	0.25	38.25	38.3632	38.25	8
1780525800	38.2682	-0.04	-0.10	39.5	39.5	38.2682	177
1780439400	38.3063	0.95	2.54	38.2	38.3063	38.2	1538
1780353000	37.3558	-0.4	-1.07	38	38	37.3558	60
1780093800	37.7594	0.01	0.03	37.7594	37.7594	37.7594	21
1780007400	37.7467	-0.02	-0.05	36.5	37.7467	36.5	28
1779921000	37.7651	-0.01	-0.02	39.53	39.53	37.7651	135
1779834600	37.7732	0.76	2.07	37.7732	37.7732	37.7732	6
1779489000	37.0088	0.42	1.14	37.0899	37.09	37.0088	499
1779402600	36.5908	-0.04	-0.10	36.59	36.5908	36.56	2235
1779316200	36.6259	0.45	1.23	37.99	37.99	36.6259	174
1779229800	36.1809	-0.59	-1.61	36.25	36.25	36.1809	87
1779143400	36.7741	-0.24	-0.66	38.12	38.12	36.7741	369
1778884200	37.0184	-0.87	-2.29	37.26	37.26	37.0184	114
1778797800	37.885	0.13	0.34	39.33	39.33	37.885	63
1778711400	37.7583	0	0.00	37.7583	37.7583	37.7583	8
1778625000	37.7576	-0.17	-0.44	38.16	38.16	37.35	1421
1778538600	37.9254	0.26	0.69	37.88	38.16	37.88	316
1778279400	37.6672	0	0.01	39.53	39.53	37.6672	892
1778193000	37.6629	-0.67	-1.74	38.99	38.99	37.6629	1159
1778106600	38.3306	0.86	2.31	38.09	38.3306	38.09	1284
1778020200	37.4669	0.45	1.22	37.58	37.58	37.4669	100
1777933800	37.0147	-0.25	-0.68	37.88	37.88	37.0147	72
1777674600	37.2681	-0.14	-0.37	37.2681	37.2681	37.2681	0
1777588200	37.4068	0.83	2.28	36.966	37.4068	36.966	542
1777501800	36.5732	-0.51	-1.37	37.46	37.46	36.5732	111
1777415400	37.0816	-0.58	-1.55	37.0816	37.0816	37.0816	2
1777329000	37.6648	0.07	0.19	37.68	37.68	37.66	135
1777069800	37.5919	0.04	0.12	39.43	39.53	37.54	687
1776983400	37.5485	0.65	1.77	38.45	38.45	37.5485	1322
1776897000	36.8937	0.48	1.31	36.84	36.8937	36.83	1400
1776810600	36.4172	-0.23	-0.63	36.83	36.83	36.4172	210
1776724200	36.6468	-0.07	-0.20	37.96	37.96	36.64	1357
1776465000	36.7203	0.44	1.20	36.68	36.7203	36.68	205
1776378600	36.2837	-0.14	-0.38	36.34	36.34	36.2837	15
1776292200	36.4226	-0.55	-1.49	37.48	37.48	36.34	323
1776205800	36.9748	0.08	0.20	37.03	37.03	36.9748	396
1776119400	36.8992	0.15	0.39	37.46	37.46	36.8992	304
1775860200	36.7541	0	0.01	36.25	36.815	36.25	1467
1775773800	36.7501	0.37	1.02	36.7501	36.7501	36.7501	3
1775687400	36.3787	1.28	3.65	36.3787	36.3787	36.3787	71
1775601000	35.0985	0.04	0.10	35.82	35.82	35.0985	109
1775514600	35.0621	-0.08	-0.22	35.71	35.71	35.0621	226
1775169000	35.1385	-0.08	-0.23	35.11	35.1385	35.11	157
1775082600	35.2186	0.54	1.57	35.2186	35.2186	35.2186	5
1774996200	34.6745	1.04	3.09	34.25	34.6745	34.25	126
1774909800	33.6349	-0.35	-1.03	34.13	34.13	33.6349	22
1774650600	33.9861	-0.31	-0.91	34.5	34.5	33.9861	187
1774564200	34.297	-0.79	-2.26	34.297	34.297	34.297	62
1774477800	35.0904	0.38	1.09	36.44	36.44	35.0904	85
1774391400	34.7137	0.36	1.04	34.59	34.7137	34.59	12
1774305000	34.3576	0.75	2.23	34.93	34.93	34.3576	19
1774045800	33.609	-0.81	-2.34	33.609	33.609	33.609	29
1773959400	34.4143	-0	-0.00	34.76	34.76	33.96	636
1773873000	34.4156	-0.45	-1.28	34.77	34.77	34.4156	20
1773786600	34.8627	0.15	0.43	35.49	35.49	34.8627	130
1773700200	34.7124	0.33	0.97	34.4	35.05	34.4	877
1773441000	34.3803	-0.25	-0.74	33.47	34.61	33.47	250
1773354600	34.635	-0.53	-1.51	34.79	34.97	34.635	115
1773268200	35.1644	-0.01	-0.02	34.85	35.36	34.85	776
1773181800	35.1713	0.04	0.12	36.52	36.52	35.1713	1270
1773095400	35.13	0.41	1.20	33.77	35.13	33.77	376