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	-1.165	-3.19046967	36.515	36.515	33.9096	12212	35.27024643	SP
4	-1.35	-3.67847411444	36.7	37.305	33.9096	23650	35.64940253	SP
12	-3.84	-9.79841796377	39.19	40.93	33.9096	28538	38.37833068	SP
26	0.3251	0.928196797136	35.0249	41.75	33.9096	17377	38.11880704	SP
52	3.63	11.4438839849	31.72	41.75	29.37	20482	35.88123753	SP
156	10.32	41.230523372	25.03	41.75	23.4862	21597	33.75264146	SP
260	10.32	41.230523372	25.03	41.75	23.4862	21597	33.75264146	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
1743633000	35.35	0.36	1.02	34.52	35.35	34.52	2564
1743546600	34.9946	0.28	0.82	34.65	35.209	34.51	5257
1743460200	34.7109	-0.17	-0.48	34.27	34.75	33.9096	10895
1743201000	34.88	-1.06	-2.95	35.9	35.9	34.86	22571
1743114600	35.94	-0.14	-0.39	35.82	36.3059	35.82	12412
1743028200	36.08	-0.94	-2.54	36.515	36.515	35.97	9927
1742941800	37.02	0.32	0.87	36.8	37.03	36.72	16693
1742855400	36.7	0.88	2.46	36.43	36.71	36.43	20371
1742596200	35.82	0.24	0.67	35.18	35.829	35.18	2941
1742509800	35.58	-0.07	-0.20	35.59	35.91	35.53	98102
1742423400	35.65	0.59	1.68	35.29	35.8	35.29	10947
1742337000	35.06	-0.65	-1.82	35.39	35.39	34.87	6755
1742250600	35.71	0.07	0.20	35.66	35.92	35.42	16627
1741991400	35.64	0.86	2.47	35.32	35.66	35.2346	158957
1741905000	34.78	-0.71	-2.00	35.51	35.51	34.65	9592
1741818600	35.49	0.79	2.28	35.39	35.62	35.01	8411
1741732200	34.7	0.1	0.30	34.56	35.08	34.3359	10294
1741645800	34.5972	-1.36	-3.79	35.24	35.24	34.262	18546
1741390200	35.9599	0.04	0.11	35.73	35.98	35.0337	4825
1741303800	35.92	-1.37	-3.67	36.74	36.79	35.85	14798
1741217400	37.29	0.59	1.61	36.7	37.305	36.57	14083
1741131000	36.7	-0.42	-1.13	36.74	37	36.07	15347
1741044600	37.12	-0.93	-2.44	38.31	38.31	36.94	13515
1740785400	38.0469	0.64	1.70	37.51	38.0469	37.3079	6025
1740699000	37.41	-1.06	-2.76	38.67	38.67	37.41	41858
1740612600	38.47	0.19	0.50	38.56	38.93	38.4176	17073
1740526200	38.28	-0.62	-1.59	38.87	38.87	37.8	6310
1740439800	38.9	-0.32	-0.82	39.55	39.55	38.8646	7395
1740180600	39.22	-0.89	-2.22	40.28	40.28	39.22	4891
1740094200	40.1107	-0.38	-0.94	40.5	40.5	40.078	1789
1740007800	40.49	0.16	0.40	40.21	40.49	40.19	6877
1739921400	40.33	-0.08	-0.20	40.6	40.6	40.1	19745
1739575800	40.41	0.17	0.41	40.37	40.42	40.26	3369
1739489400	40.2446	0.57	1.45	39.74	40.2446	39.74	8547
1739403000	39.67	0.01	0.03	39.28	39.68	39.28	3899
1739316600	39.6581	-0.5	-1.25	39.86	39.91	39.65	13435
1739230200	40.16	0.26	0.65	40.09	40.2901	40.09	405793
1738971000	39.9	-0.49	-1.22	40.43	40.43	39.83	12389
1738884600	40.3937	0.12	0.31	40.38	40.395	40.335	2824
1738798200	40.2704	0.06	0.15	40.06	40.2704	39.9372	1639
1738711800	40.21	0.44	1.11	39.91	40.21	39.91	6128
1738625400	39.77	-0.35	-0.86	39.37	39.97	39.23	12672
1738366200	40.115	-0.05	-0.11	40.35	40.865	40.02	30371
1738279800	40.16	0.28	0.70	40.04	40.23	39.9099	9308
1738193400	39.88	-0.31	-0.77	40.26	40.26	39.7	170840
1738107000	40.189	0.82	2.09	39.76	40.3	39.71	13815
1738020600	39.3647	-1.24	-3.05	39.22	39.81	39.1199	15688
1737761400	40.6015	-0.02	-0.05	40.93	40.93	40.52	6409
1737675000	40.62	0	0.00	40.62	40.62	40.62	0
1737588600	40.62	0.72	1.80	40.59	40.8399	40.5799	17271
1737502200	39.9	0.59	1.50	39.72	39.9495	39.44	6195
1737156600	39.3092	0.52	1.33	39.51	39.57	39.26	34187
1737070200	38.793	-0.3	-0.76	39.11	39.11	38.793	17925
1736983800	39.0898	1.06	2.79	38.77	39.17	38.77	5583
1736897400	38.0302	-0.32	-0.83	38.74	38.74	37.91	6178
1736811000	38.35	-0.09	-0.24	37.8	38.35	37.8	17968
1736551800	38.4419	-0.67	-1.71	38.87	39.0899	38.26	151592
1736379000	39.11	0.06	0.15	39.19	39.2195	38.95	10297
1736292600	39.05	-0.75	-1.89	39.96	39.96	39.025	4956
1736206200	39.8029	0.42	1.06	39.9	40.09	39.67	4722
1735947000	39.386	0.7	1.80	38.93	39.43	38.93	7230