Gabelli Love Our Planet and People ETF【LOPP】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.2992	-0.988437396762	30.27	30.27	29.8576	1046	30.03536272	SP
4	1.4408	5.05012267788	28.53	30.27	27.7738	470	29.44769064	SP
12	2.5808	9.42241694049	27.39	30.27	26.2459	333	28.32674698	SP
26	2.7308	10.0249632893	27.24	30.27	25.16	301	27.56653846	SP
52	6.0008	25.0346266166	23.97	30.27	23.7907	359	26.59895751	SP
156	0.8208	2.81578044597	29.15	31.55	20.38	466	26.23420486	SP
260	4.8508	19.3105095541	25.12	31.84	20.38	743	26.29986281	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
1732917840	29.9708	0.11	0.38	29.94	29.9708	29.89	2600
1732750200	29.8576	-0.03	-0.10	29.8576	29.8576	29.8576	95
1732663800	29.8865	-0.27	-0.91	29.91	29.91	29.8865	10
1732577400	30.1612	0.33	1.10	30.27	30.27	30.06	1480
1732318200	29.8329	0.38	1.29	29.8329	29.8329	29.8329	1
1732231800	29.4534	0.45	1.56	30	30	29.4534	2
1732145400	29.0008	0.11	0.38	28.24	29.0008	28.24	805
1732059000	28.8911	0.14	0.48	29.58	29.58	28.8911	203
1731972600	28.753	0.21	0.73	29.82	29.82	28.753	22
1731713400	28.5446	-0.07	-0.26	28.5446	28.5446	28.5446	51
1731627000	28.6185	-0.18	-0.64	28.6185	28.6185	28.6185	0
1731540600	28.8033	0.05	0.18	28.8033	28.8033	28.8033	93
1731454200	28.7503	-0.36	-1.24	28.8	28.8	28.71	1691
1731367800	29.1119	0.13	0.45	29.1	29.17	29.09	1706
1731108600	28.9817	0.11	0.39	28.9817	28.9817	28.9817	3
1731022200	28.8678	0.09	0.30	29.99	29.99	28.8678	119
1730935800	28.7815	0.6	2.12	28.26	28.7815	28.26	36
1730849400	28.1841	0.41	1.48	28.1841	28.1841	28.1841	2
1730763000	27.7738	0.1	0.36	28.53	28.53	27.7738	10
1730500200	27.6735	-0	-0.01	27.77	27.77	27.66	736
1730413800	27.6761	-0.29	-1.03	27.6761	27.6761	27.6761	3
1730327400	27.9634	0.02	0.08	27.9634	27.9634	27.9634	1
1730241000	27.9422	-0.2	-0.72	27.9422	27.9422	27.9422	176
1730154600	28.1437	0.23	0.81	28.1437	28.1437	28.1437	2
1729895400	27.9162	-0.13	-0.46	28.11	28.11	27.9162	4
1729809000	28.0463	-0.08	-0.28	27.86	28.0463	27.86	31
1729722600	28.1238	-0.1	-0.34	29.54	29.54	28.1238	3
1729636200	28.2191	-0.22	-0.79	28.2191	28.2191	28.2191	14
1729549800	28.4431	-0.27	-0.93	29.89	29.89	28.4431	32
1729290600	28.7104	0.1	0.35	28.71	28.7104	28.71	3
1729204200	28.6108	-0.09	-0.32	28.6108	28.6108	28.6108	93
1729117800	28.7039	0.38	1.35	29.69	29.69	28.7039	82
1729031400	28.3207	-0.13	-0.47	29.47	29.47	28.3207	2
1728945000	28.4538	0.2	0.70	29.54	29.54	28.4538	29
1728685800	28.2553	0.4	1.42	28.2553	28.2553	28.2553	55
1728599400	27.8592	-0.22	-0.77	27.8592	27.8592	27.8592	3
1728513000	28.0752	0.23	0.83	27.91	28.0752	27.84	1801
1728426600	27.8439	0.07	0.25	28.88	28.88	27.8439	7
1728340200	27.7735	0.01	0.03	29.09	29.09	27.7735	174
1728081000	27.7653	0.22	0.79	27.55	27.7653	27.55	340
1727994600	27.5475	-0.27	-0.98	27.5475	27.5475	27.5475	2
1727908200	27.8196	-0.05	-0.19	27.8196	27.8196	27.8196	26
1727821800	27.8732	-0.19	-0.67	28.29	28.29	27.8732	281
1727735400	28.0604	-0.01	-0.04	28.0604	28.0604	28.0604	1
1727476200	28.0718	0.07	0.25	28.0718	28.0718	28.0718	1
1727389800	28.0004	0.25	0.92	28	28.0004	28	566
1727303400	27.746	-0.14	-0.49	28	28	27.746	2
1727217000	27.8834	0.06	0.23	27	27.8834	27	4
1727130600	27.8198	0.12	0.43	27.75	27.8198	27.75	194
1726871400	27.7014	-0.06	-0.20	27.7014	27.7014	27.7014	51
1726785000	27.7564	0.51	1.86	27.7564	27.7564	27.7564	4
1726698600	27.2486	-0.04	-0.15	27.29	27.5	27.21	4053
1726612200	27.2887	0.06	0.24	27.2887	27.2887	27.2887	1
1726525800	27.224	0.12	0.44	27.19	27.224	27.19	12
1726266600	27.1058	0.39	1.46	27.1058	27.1058	27.1058	9
1726180200	26.7147	0.23	0.86	26.54	26.7147	26.54	12
1726093800	26.4859	0.22	0.85	26.4859	26.4859	26.4859	13
1726007400	26.262	0.02	0.06	27.5	27.5	26.25	1866
1725921000	26.2459	0.13	0.50	27.39	27.39	26.2459	4
1725661800	26.115	-0.37	-1.38	25.16	26.115	25.16	64
1725575400	26.4814	-0.18	-0.67	26.7	26.7	26.4814	71
1725489000	26.6593	-0.82	-3.00	26.6593	26.6593	26.6593	0
1725402600	27.4824	0	0.00	27.48	27.4824	27.48	91