TrueShares Technology AI and Deep Learning ETF【LRNZ】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	-0.9317	-1.51471305479	61.51	61.51	58.29	4962	59.83438324	SP
4	1.8683	3.18225174587	58.71	64.17	55.17	7070	60.32612182	SP
12	19.5483	47.6439190836	41.03	64.17	39.105	5405	53.00453766	SP
26	12.0483	24.8264990727	48.53	64.17	37.89	4332	48.88388473	SP
52	16.2883	36.7764732445	44.29	64.17	37.89	3860	47.58374989	SP
156	29.6583	95.919469599	30.92	64.17	27.11	7481	38.19098282	SP
260	14.6683	31.9501197996	45.91	64.17	20.7	7802	36.77094597	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
1782513000	60.5783	0.41	0.69	59.5	60.5783	59.5	3216
1782426600	60.1648	1.18	1.99	60.51	60.61	60.15	3885
1782340200	58.9898	0.02	0.04	59.39	59.5	58.83	3923
1782253800	58.9675	-1.68	-2.78	58.29	59.36	58.29	4635
1782167400	60.6513	-0.45	-0.74	61.51	61.51	60.48	7403
1781821800	61.1025	1.45	2.42	61	61.1025	60.14	2394
1781735400	59.6571	0.11	0.19	60	60.809	59.65	4666
1781649000	59.5434	-1.35	-2.22	60.94	61.18	59.54	2954
1781562600	60.8983	1.96	3.32	60.2	61.01	60.2	2592
1781303400	58.9423	0.2	0.33	58.83	59.56	58.48	7227
1781217000	58.746	2.51	4.47	56.58	58.746	56.55	4942
1781130600	56.2315	-1.04	-1.81	56.81	57.725	56.18	6216
1781044200	57.2679	-0.51	-0.88	58.46	58.56	55.17	10531
1780957800	57.7774	0.28	0.49	58.69	58.69	57.51	2196
1780698600	57.4975	-4.01	-6.53	60.36	60.36	57.4601	9682
1780612200	61.5115	-0.88	-1.41	60.4	62.04	60.12	16933
1780525800	62.3902	-1.14	-1.80	63.42	63.42	61.63	12040
1780439400	63.5331	-0.5	-0.78	63.26	63.5331	62.98	5648
1780353000	64.0316	3.7	6.14	60.72	64.17	60.72	15443
1780093800	60.33	2.08	3.58	58.71	60.4	58.71	11025
1780007400	58.2469	3.1	5.61	56.87	58.43	56.76	8302
1779921000	55.1503	-0.77	-1.38	55.76	55.76	55.1503	2774
1779834600	55.9193	1.68	3.09	54.94	56	54.94	8298
1779489000	54.2423	0.78	1.46	53.66	54.43	53.66	6522
1779402600	53.4596	0.77	1.46	52.49	53.4596	52.49	3016
1779316200	52.6891	1.9	3.75	50.97	52.6891	50.97	10559
1779229800	50.7861	0.18	0.35	50.28	51.15	50.24	9335
1779143400	50.6099	0.13	0.25	50.6	51.01	50.12	6695
1778884200	50.4847	-0.94	-1.82	50.49	50.665	49.92	2069
1778797800	51.4211	0.63	1.23	50.63	51.56	50.54	5653
1778711400	50.7961	0.92	1.84	50.1	50.7961	50	792
1778625000	49.8761	-0.35	-0.70	49.89	49.89	49.1	1208
1778538600	50.2256	0.66	1.32	49.44	50.435	49.44	2537
1778279400	49.57	-0.66	-1.32	49.4	49.57	48.82	6761
1778193000	50.2315	1.18	2.40	49.92	50.54	49.68	4924
1778106600	49.0565	1.51	3.19	48.2	49.0565	48.03	4037
1778020200	47.5419	0.91	1.96	47.23	47.76	47.23	2526
1777933800	46.6283	0.25	0.55	46.56	46.6283	46.44	2932
1777674600	46.3748	1.05	2.32	45.76	46.51	45.76	2194
1777588200	45.3222	0.3	0.67	45.32	45.35	44.5	1967
1777501800	45.02	0.01	0.03	45.12	45.17	44.7799	765
1777415400	45.007	-1.03	-2.23	45.16	45.35	44.97	795
1777329000	46.0356	0.24	0.53	45.58	46.13	45.52	1648
1777069800	45.7942	1.01	2.25	45.22	45.7942	44.965	1902
1776983400	44.785	-0.91	-1.99	45.05	45.05	44.57	1262
1776897000	45.6948	1.22	2.75	44.91	45.7	44.91	4054
1776810600	44.47	0.36	0.81	44.12	45.01	44.12	5797
1776724200	44.1129	0.32	0.74	43.53	44.1129	43.53	4771
1776465000	43.7905	0.85	1.98	43.36	43.7905	43.3	4281
1776378600	42.9384	0.61	1.43	42.81	43.28	42.79	9764
1776292200	42.3333	1.1	2.67	41.61	42.3333	41.61	2342
1776205800	41.2329	0.38	0.92	41.14	41.39	41.0401	6495
1776119400	40.8577	1.44	3.64	39.33	40.8577	39.33	2504
1775860200	39.4219	-1.24	-3.06	40.79	40.79	39.105	23659
1775773800	40.6656	-1.42	-3.38	41.9	41.9	40.46	3555
1775687400	42.09	0.57	1.37	43.23	43.23	41.99	2740
1775601000	41.52	0.6	1.47	40.81	41.52	40.535	2518
1775514600	40.92	-0.15	-0.36	41.03	41.07	40.721	1793
1775169000	41.0687	0.5	1.24	39.69	41.08	39.69	2088
1775082600	40.5663	0.55	1.37	40.53	40.9699	40.53	2942
1774996200	40.0194	1.84	4.82	38.46	40.0194	38.46	398
1774909800	38.1789	-0.41	-1.06	38.83	38.83	37.89	5289
1774650600	38.5868	-1.5	-3.75	39.39	39.39	38.4499	4037