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	-0.7415	-1.85375	40	40	38.6535	1582	38.81677365	SP
4	1.4991	3.97013723735	37.7594	40	36.7357	475	38.65077151	SP
12	3.5485	9.93699243909	35.71	40	35.0621	471	37.66031642	SP
26	5.3885	15.909359315	33.87	40	33.0545	2833	35.22828129	SP
52	9.6635	32.6524750803	29.595	40	27.941	1593	34.89952778	SP
156	13.5785	52.8757788162	25.68	40	20.38	929	31.27060739	SP
260	11.1085	39.4618117229	28.15	40	20.38	754	30.11854421	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
1782513000	39.2585	-0.4	-1.01	40	40	39.2585	120
1782426600	39.6576	0.7	1.80	40	40	39.425	932
1782340200	38.9549	0.3	0.78	38.9549	38.9549	38.9549	14
1782253800	38.6535	-0.6	-1.52	38.93	38.945	38.6535	5225
1782167400	39.2496	0.35	0.91	40	40	39.2496	156
1781821800	38.8954	0.56	1.46	38.795	38.8954	38.785	357
1781735400	38.3348	-0.24	-0.63	40	40	38.3348	28
1781649000	38.5781	0.11	0.28	39.8	39.8	38.5781	24
1781562600	38.469	0.42	1.09	39.96	39.96	38.469	113
1781303400	38.0536	0.39	1.03	38.0536	38.0536	38.0536	4
1781217000	37.664	0.93	2.53	37.14	37.664	37.14	107
1781130600	36.7357	-0.94	-2.49	36.7357	36.7357	36.7357	3
1781044200	37.6756	0.23	0.61	37.93	37.93	37.6756	31
1780957800	37.4488	-0.01	-0.02	39.33	39.33	37.4488	13
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