Leadershares Alphafactor Us Core Equity ETF【LSAF】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	0.976	1.92201654195	50.78	51.91	50.78	4800	51.42140492	SP
4	1.096	2.16344255823	50.66	52.34	50.38	4106	51.18821476	SP
12	5.066	10.8502891411	46.69	52.34	46.592	4095	49.61390564	SP
26	6.016	13.1526016616	45.74	52.34	44.73	5260	47.59897877	SP
52	9.346	22.0372553643	42.41	52.34	41.54	9152	45.197168	SP
156	20.076	63.3712121212	31.68	52.34	30.1001	13156	38.46988914	SP
260	19.196	58.9557739558	32.56	52.34	26.2582	14172	35.23434968	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
1782772200	51.756	0.23	0.44	51.76	51.81	51.66	2030
1782513000	51.5301	0	0.00	51.23	51.58	51.23	5207
1782426600	51.5278	0.06	0.12	51.63	51.91	51.49	4455
1782340200	51.4654	0.22	0.42	51.13	51.73	51.13	1922
1782253800	51.2477	-0.05	-0.09	50.78	51.433	50.78	10384
1782167400	51.2938	-0.11	-0.21	51.35	51.62	51.137	2202
1781821800	51.4032	0.19	0.38	51.57	51.76	51.38	2637
1781735400	51.21	-0.73	-1.41	51.98	52.21	51.21	1374
1781649000	51.9433	0.05	0.10	52.08	52.34	51.9433	2140
1781562600	51.89	0.05	0.11	52.33	52.33	51.89	5134
1781303400	51.835	0.27	0.53	51.69	52.11	51.69	3007
1781217000	51.56	0.93	1.83	50.7	51.56	50.7	3739
1781130600	50.6321	-0.56	-1.10	50.93	51.455	50.6321	2719
1781044200	51.1968	0.58	1.14	51.17	51.48	50.38	4022
1780957800	50.6198	0.12	0.24	50.92	50.92	50.5801	3330
1780698600	50.5	-0.51	-1.01	50.81	50.93	50.405	6745
1780612200	51.0144	0.3	0.59	50.81	51.19	50.81	2374
1780525800	50.7171	-0.04	-0.07	50.48	50.83	50.48	5685
1780439400	50.7532	-0.02	-0.05	50.66	50.89	50.66	8910
1780353000	50.777	0.54	1.07	50.23	50.89	50.23	2572
1780093800	50.24	0.33	0.66	50.12	50.46	50.12	920
1780007400	49.91	0.19	0.37	49.79	50.032	49.73	1687
1779921000	49.7239	-0.02	-0.04	49.88	50.07	49.72	5521
1779834600	49.7423	0.41	0.83	49.68	49.86	49.68	9794
1779489000	49.3314	0.48	0.99	49.1	49.35	49.1	2237
1779402600	48.8479	0.1	0.21	48.47	48.96	48.39	6788
1779316200	48.7474	0.68	1.42	48.17	48.75	48.12	2429
1779229800	48.0672	-0.41	-0.85	48.22	48.25	48.0672	1605
1779143400	48.4783	0.37	0.76	48.03	48.64	48.03	2694
1778884200	48.1121	-0.53	-1.08	48.33	48.45	48.1121	3348
1778797800	48.6388	0.3	0.62	48.46	48.8	48.46	4008
1778711400	48.34	-0.13	-0.27	48.49	48.49	48.2	5574
1778625000	48.47	-0.38	-0.78	48.79	48.94	48.311	4110
1778538600	48.85	-0.36	-0.74	49.19	49.23	48.803	2155
1778279400	49.2145	0.39	0.81	48.99	49.225	48.82	2514
1778193000	48.82	-0.76	-1.53	49.46	49.46	48.78	3454
1778106600	49.58	0.42	0.85	49.53	49.7681	49.5	10228
1778020200	49.16	0.46	0.94	48.88	49.34	48.88	4578
1777933800	48.7025	-0.42	-0.85	48.94	49.1348	48.64	1705
1777674600	49.1216	-0.13	-0.26	49.37	49.37	49.02	1653
1777588200	49.25	0.63	1.31	48.67	49.25	48.67	3990
1777501800	48.615	-0.05	-0.10	48.69	48.7	48.46	5922
1777415400	48.6626	-0.31	-0.64	48.88	48.88	48.54	3787
1777329000	48.9757	0.08	0.15	48.7	49.19	48.7	4295
1777069800	48.9	-0.14	-0.29	48.98	48.98	48.8401	3227
1776983400	49.0434	-0.04	-0.07	49.06	49.37	48.78	4120
1776897000	49.0787	-0.14	-0.29	49.6	49.6	49	1894
1776810600	49.2229	-0.17	-0.35	49.43	49.67	49.2229	6750
1776724200	49.396	0.19	0.39	49.1	49.46	49.1	5362
1776465000	49.204	0.91	1.89	48.76	49.420518	48.76	4557
1776378600	48.29	0.21	0.44	48.26	48.5	48.23	7588
1776292200	48.08	-0.15	-0.31	48.28	48.28	48.08	1588
1776205800	48.23	0.17	0.34	48.15	48.385	48.15	7275
1776119400	48.0647	0.68	1.43	47.08	48.0647	47.08	3459
1775860200	47.3849	-0.46	-0.96	47.9	47.9	47.3849	2123
1775773800	47.8452	-0.05	-0.10	47.72	47.93	47.57	4849
1775687400	47.894	1.17	2.50	47.79	48.03	47.71	7057
1775601000	46.7236	-0.08	-0.17	46.69	46.85	46.592	2056
1775514600	46.8044	0.51	1.10	46.26	46.8044	46.26	1443
1775169000	46.2965	0.06	0.14	45.71	46.46	45.71	3163
1775082600	46.2324	0.33	0.73	45.98	46.455	45.98	3829
1774996200	45.8979	1.04	2.31	45.29	45.8979	45.29	3232
1774909800	44.86	-0.21	-0.47	45.57	45.57	44.73	3064