Natixis Loomis Sayles Focused Growth ETF【LSGR】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	-1.88	-4.12009642779	45.63	46.22	43.65	119680	44.56118408	SP
4	-1.49	-3.29354553492	45.24	46.33	43.65	84755	45.09497059	SP
12	2.41	5.82970488631	41.34	46.33	37.72	137921	42.67447553	SP
26	-1.06	-2.36554340549	44.81	46.33	37.72	110781	42.70912257	SP
52	3.98	10.0075433744	39.77	46.52	37.72	83376	42.87280437	SP
156	18.72	74.790251698	25.03	46.52	23.4862	43029	39.82934171	SP
260	18.72	74.790251698	25.03	46.52	23.4862	43029	39.82934171	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
1780957800	43.75	-0.07	-0.16	44.03	44.03	43.6811	25812
1780698600	43.82	-1.33	-2.94	44.94	44.955	43.65	299323
1780612200	45.1496	0.65	1.46	44.75	45.305	44.75	80753
1780525800	44.5	-0.7	-1.55	45.03	45.03	44.46	63199
1780439400	45.1999	-0.85	-1.85	45.58	45.6397	45.16	62050
1780353000	46.05	0.34	0.75	45.63	46.22	45.63	93075
1780093800	45.7069	0.08	0.17	45.53	45.9	45.4	78780
1780007400	45.63	0.43	0.95	45.26	45.68	45.2	231641
1779921000	45.2	0.17	0.38	44.96	45.3	44.96	68143
1779834600	45.03	0.06	0.13	45.15	45.15	44.82	89520
1779489000	44.97	-0.12	-0.27	45.32	45.4	44.916	41053
1779402600	45.09	-0.18	-0.40	45.15	45.32	44.765	54067
1779316200	45.2726	0.53	1.18	44.89	45.276	44.68	70501
1779229800	44.7439	-0.62	-1.36	45.17	45.24	44.7439	29495
1779143400	45.36	-0.1	-0.21	45.38	45.6991	45.09	28661
1778884200	45.455	-0.69	-1.48	45.7	45.87	45.455	52522
1778797800	46.14	0.29	0.63	46.01	46.33	46.01	45026
1778711400	45.85	0.58	1.28	45.3	45.95	45.235	59341
1778625000	45.27	-0.03	-0.06	45.27	45.27	44.885	81736
1778538600	45.2975	-0.25	-0.55	45.24	45.63	45.22	81450
1778279400	45.5475	0.48	1.06	45.15	45.6	45.15	81297
1778193000	45.07	0.4	0.90	44.92	45.3	44.92	62882
1778106600	44.67	0.86	1.95	44.09	44.7299	44.09	52794
1778020200	43.815	-0.1	-0.22	44.06	44.06	43.69	50420
1777933800	43.91	0.04	0.09	43.98	44.06	43.62	63204
1777674600	43.87	0.24	0.55	43.88	44.14	43.82	46160
1777588200	43.6285	-0.06	-0.14	43.81	43.81	43.01	59875
1777501800	43.69	-0.14	-0.32	43.83	43.83	43.49	84163
1777415400	43.83	-0.26	-0.59	43.7	43.91	43.62	74083
1777329000	44.09	0.3	0.69	43.86	44.165	43.6897	673963
1777069800	43.79	0.69	1.60	43.32	43.8493	43.26	64414
1776983400	43.1018	-0.77	-1.75	43.53	43.53	42.8699	116436
1776897000	43.87	0.67	1.55	43.64	43.87	43.47	906751
1776810600	43.2	-0.35	-0.80	43.65	43.71	43.16	147641
1776724200	43.55	-0.25	-0.57	43.6	43.69	43.27	84624
1776465000	43.8	0.31	0.71	43.79	43.97	43.665	55230
1776378600	43.49	0.07	0.16	43.66	43.66	43.23	83454
1776292200	43.42	0.78	1.83	42.84	43.43	42.84	51219
1776205800	42.64	1.06	2.55	41.93	42.675	41.93	89930
1776119400	41.58	0.67	1.64	40.83	41.58	40.71	47007
1775860200	40.91	0.08	0.20	40.97	40.99	40.7416	215492
1775773800	40.83	0.22	0.54	40.7	40.865	40.255	50175
1775687400	40.61	0.9	2.27	41.11	41.11	40.45	93106
1775601000	39.71	-0.06	-0.15	39.67	39.71	39.1	148244
1775514600	39.77	0.12	0.30	39.81	39.93	39.596	78761
1775169000	39.65	-0.13	-0.33	39.17	39.75	39.07	92749
1775082600	39.78	0.39	0.99	39.72	40.05	39.56	110923
1774996200	39.39	1.47	3.88	38.45	39.405	38.41	98223
1774909800	37.92	0.08	0.21	38.16	38.267305	37.72	107944
1774650600	37.84	-1.03	-2.65	38.67	38.67	37.78	81334
1774564200	38.87	-0.96	-2.40	39.4	39.625	38.84	80671
1774477800	39.825	0.3	0.75	39.95	40.18	39.75	41197
1774391400	39.53	-0.71	-1.76	39.96	39.96	39.5201	87296
1774305000	40.24	0.52	1.31	40.34	40.6188	40.1206	41434
1774045800	39.7202	-0.76	-1.88	40.34	40.34	39.49	76732
1773959400	40.48	-0.29	-0.71	40.45	40.63	40.25	199408
1773873000	40.77	-0.61	-1.48	41.23	41.33	40.74	228626
1773786600	41.3815	0.02	0.05	41.5	41.73	41.32	711723
1773700200	41.36	0.43	1.05	41.34	41.6074	41.275	949508
1773441000	40.93	-0.4	-0.97	41.4	41.63	40.84	59703
1773354600	41.33	-0.71	-1.69	41.79	41.8987	41.3	307326
1773268200	42.04	0.12	0.29	42.18	42.39	41.87	58477
1773181800	41.92	0.02	0.05	42.01	42.29	41.82	64159
1773095400	41.9	0.3	0.71	41.34	41.9	40.87	250335