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	-0.5403	-2.01004464286	26.88	27.2693	24.535	13601	26.46703534	SP
4	-2.1603	-7.58	28.5	28.76	24.535	4080	26.65746046	SP
12	-1.2503	-4.53171438927	27.59	29.61	24.535	2449	27.05659144	SP
26	-0.8503	-3.12725266642	27.19	30.27	24.535	1248	27.25245664	SP
52	0.5697	2.21071012806	25.77	30.27	24.535	811	27.10258798	SP
156	-0.4603	-1.71753731343	26.8	30.27	20.38	454	26.30649164	SP
260	1.2997	5.19049520767	25.04	31.84	20.38	837	26.40358781	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741905000	26.3397	-0.12	-0.46	26.53	26.53	26.3397	2191
1741818600	26.4613	0.03	0.11	26.15	26.4613	26.11	6844
1741732200	26.4322	-0.37	-1.38	26.8	26.82	24.535	55911
1741645800	26.8028	-0.47	-1.71	25.91	27.02	25.91	400
1741390200	27.2693	0.24	0.88	26.88	27.2693	26.8386	2657
1741303800	27.0325	-0.31	-1.14	27.09	27.09	27.0325	150
1741217400	27.3455	0.32	1.18	27.3455	27.3455	27.3455	2
1741131000	27.0253	-0.41	-1.49	27.13	27.19	27	387
1741044600	27.4346	-0.63	-2.25	28.31	28.31	27.4346	460
1740785400	28.0651	0.31	1.11	27.79	28.0651	27.79	161
1740699000	27.7563	-0.24	-0.87	28	28	27.7563	59
1740612600	28	-0.03	-0.11	28.27	28.29	28	6126
1740526200	28.0319	0.21	0.76	27.79	28.13	27.79	132
1740439800	27.82	-0.19	-0.68	28.34	28.34	27.82	384
1740180600	28.01	-0.68	-2.37	28.01	28.01	28.01	141
1740094200	28.6896	-0.07	-0.24	28.54	28.6896	28.54	21
1740007800	28.76	0.09	0.30	28.69	28.76	28.69	1106
1739921400	28.6731	0.27	0.95	28.6731	28.6731	28.6731	78
1739575800	28.4027	0.03	0.12	28.5	28.51	28.4027	305
1739489400	28.37	0.16	0.57	28.24	28.37	28.24	303
1739403000	28.2106	-0.21	-0.74	28.36	28.36	28.2106	66
1739316600	28.4199	0.06	0.21	28.4199	28.4199	28.4199	0
1739230200	28.36	0.05	0.18	28.41	28.41	28.36	111
1738971000	28.31	-0.12	-0.43	28.51	28.51	28.31	136
1738884600	28.4329	0.21	0.75	28.39	28.4329	28.39	72
1738798200	28.22	0.22	0.78	28.28	28.28	28.22	145
1738711800	28.0005	0.28	1.01	28.0005	28.0005	28.0005	0
1738625400	27.72	-0.38	-1.37	26.7	27.72	26.7	151
1738366200	28.1037	-0.17	-0.59	29	29	28.09	242
1738279800	28.27	0.49	1.76	28.255	28.27	28.255	124
1738193400	27.78	-0.02	-0.07	27.79	27.79	27.78	197
1738107000	27.8	-0.05	-0.18	27.63	27.8	27.63	108
1738020600	27.85	-0.85	-2.96	29.61	29.61	27.85	153
1737761400	28.7	0.1	0.35	28.81	28.81	28.7	141
1737675000	28.6	0	0.00	28.6	28.6	28.6	0
1737588600	28.6	-0.15	-0.52	28.87	28.87	28.6	334
1737502200	28.75	0.39	1.38	27.095	28.75	27.045	6806
1737156600	28.36	0.11	0.38	28.69	28.69	28.36	120
1737070200	28.2521	0.39	1.39	29	29	28.05	122
1736983800	27.865	0.28	1.00	27.8	27.865	27.78	1210
1736897400	27.5886	0.43	1.58	27.4	27.5886	27.3701	11812
1736811000	27.16	0.21	0.78	27	27.16	27	328
1736551800	26.95	-0.4	-1.46	27.23	27.23	26.95	404
1736379000	27.35	-0.1	-0.36	27.3001	27.36	27.3	16164
1736292600	27.4487	-0.14	-0.52	27.25	27.4487	27.25	95
1736206200	27.5923	0.12	0.45	27.63	27.6315	27.5923	448
1735947000	27.4675	0.46	1.69	27.19	27.4675	27.19	4669
1735860600	27.0104	-0.17	-0.62	27.08	27.08	26.89	6648
1735687800	27.179	-0.05	-0.17	27.2	27.2	27.179	87
1735601400	27.2259	-0.09	-0.33	28.23	28.23	27.06	235
1735342200	27.3148	-0.83	-2.94	27.3148	27.3148	27.3148	97
1735255800	28.1432	0.07	0.25	28.1432	28.1432	28.1432	0
1735077840	28.0742	0.24	0.86	28.95	28.95	28.0742	26
1734996600	27.835	-0.11	-0.41	27.88	27.88	27.7	3114
1734737400	27.9484	0.16	0.59	27.59	27.9484	27.59	54
1734651000	27.7844	-0.24	-0.87	28	28	27.7844	1007
1734564600	28.0288	-0.82	-2.83	28	28.96	28	321
1734478200	28.845	-0.38	-1.30	28.8401	28.845	28.8401	170
1734391800	29.225	0.14	0.49	29.39	29.39	29.225	627