Natixis Loomis Sayles Short Duration Income ETF (LSST)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1251 | -0.513755590326 | 24.3501 | 24.37 | 24.225 | 12653 | 24.35509247 | SP |
4 | 0.035 | 0.144687887557 | 24.19 | 24.37 | 24.18 | 4565 | 24.3406839 | SP |
12 | 0.305 | 1.27508361204 | 23.92 | 24.37 | 23.91 | 4024 | 24.14987962 | SP |
26 | 0.335 | 1.40226035998 | 23.89 | 24.37 | 23.73 | 2866 | 24.05024357 | SP |
52 | 0.7347 | 3.12767397607 | 23.4903 | 24.37 | 23.45 | 3737 | 23.90909254 | SP |
156 | -0.975 | -3.86904761905 | 25.2 | 26.1 | 23.15 | 9775 | 24.07645743 | SP |
260 | -1.045 | -4.13533834586 | 25.27 | 26.16 | 22.2 | 8583 | 24.56653875 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727476200 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
1727389800 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
1727303400 | 24.225 | -0.12 | -0.49 | 24.2295 | 24.2392 | 24.225 | 413 |
1727217000 | 24.345 | -0.02 | -0.06 | 24.35 | 24.35 | 24.3396 | 20685 |
1727130600 | 24.36 | -0.01 | -0.02 | 24.37 | 24.37 | 24.35 | 31054 |
1726871400 | 24.365 | 0.01 | 0.04 | 24.3501 | 24.365 | 24.3501 | 11112 |
1726785000 | 24.355 | 0.03 | 0.12 | 24.34 | 24.355 | 24.34 | 2830 |
1726698600 | 24.325 | -0.01 | -0.02 | 24.32 | 24.325 | 24.32 | 400 |
1726612200 | 24.33 | -0.02 | -0.08 | 24.34 | 24.34 | 24.31 | 3219 |
1726525800 | 24.35 | -0 | -0.01 | 24.35 | 24.35 | 24.35 | 375 |
1726266600 | 24.3533 | 0.04 | 0.16 | 24.3407 | 24.3533 | 24.3407 | 265 |
1726180200 | 24.315 | 0 | 0.01 | 24.32 | 24.32 | 24.315 | 258 |
1726093800 | 24.3136 | -0 | -0.01 | 24.3299 | 24.3299 | 24.3136 | 341 |
1726007400 | 24.315 | 0.01 | 0.04 | 24.32 | 24.33 | 24.3 | 9598 |
1725921000 | 24.305 | 0.01 | 0.04 | 24.305 | 24.305 | 24.305 | 0 |
1725661800 | 24.295 | 0.03 | 0.12 | 24.29 | 24.295 | 24.28 | 192 |
1725575400 | 24.265 | 0.03 | 0.12 | 24.27 | 24.27 | 24.25 | 103 |
1725489000 | 24.235 | 0.03 | 0.12 | 24.21 | 24.235 | 24.2 | 5408 |
1725402600 | 24.205 | 0.01 | 0.04 | 24.22 | 24.22 | 24.2 | 240 |
1725057000 | 24.195 | 0.01 | 0.04 | 24.19 | 24.2037 | 24.18 | 242 |
1724970600 | 24.1844 | -0.01 | -0.04 | 24.17 | 24.1844 | 24.17 | 119 |
1724884200 | 24.195 | 0.01 | 0.04 | 24.21 | 24.21 | 24.18 | 1432 |
1724797800 | 24.185 | 0 | 0.02 | 24.18 | 24.185 | 24.16 | 799 |
1724711400 | 24.18 | -0.09 | -0.37 | 24.17 | 24.2 | 24.17 | 601 |
1724452200 | 24.27 | 0.04 | 0.17 | 24.25 | 24.27 | 24.25 | 125 |
1724365800 | 24.23 | -0.03 | -0.12 | 24.21 | 24.23 | 24.21 | 171 |
1724279400 | 24.26 | 0.05 | 0.20 | 24.23 | 24.2612 | 24.23 | 1291 |
1724193000 | 24.211 | 0.02 | 0.07 | 24.2259 | 24.23 | 24.21 | 1526 |
1724106600 | 24.195 | 0 | 0.02 | 24.19 | 24.21 | 24.18 | 3394 |
1723847400 | 24.19 | 0.04 | 0.16 | 24.16 | 24.19 | 24.16 | 986 |
1723761000 | 24.151 | -0.05 | -0.22 | 24.15 | 24.151 | 24.15 | 648 |
1723674600 | 24.205 | 0.01 | 0.06 | 24.219 | 24.219 | 24.19 | 1059 |
1723588200 | 24.19 | 0.03 | 0.12 | 24.1701 | 24.19 | 24.1701 | 260 |
1723501800 | 24.16 | 0.02 | 0.06 | 24.13 | 24.16 | 24.13 | 3044 |
1723242600 | 24.145 | 0.01 | 0.04 | 24.14 | 24.145 | 24.14 | 103 |
1723156200 | 24.135 | 0.04 | 0.15 | 24.14 | 24.14 | 24.12 | 243 |
1723069800 | 24.1 | -0.03 | -0.10 | 24.12 | 24.13 | 24.1 | 7487 |
1722983400 | 24.125 | -0.02 | -0.08 | 24.11 | 24.125 | 24.11 | 101 |
1722897000 | 24.145 | -0.03 | -0.10 | 24.2 | 24.2 | 24.1401 | 7351 |
1722637800 | 24.17 | 0.11 | 0.46 | 24.14 | 24.17 | 24.13 | 1559 |
1722551400 | 24.06 | 0.04 | 0.15 | 24.04 | 24.06 | 24.04 | 1835 |
1722465000 | 24.025 | 0.02 | 0.10 | 24.02 | 24.04 | 24 | 10647 |
1722378600 | 24 | 0 | 0.02 | 23.99 | 24 | 23.9701 | 50393 |
1722292200 | 23.995 | 0.01 | 0.04 | 23.99 | 24.01 | 23.98 | 9443 |
1722033000 | 23.985 | 0.02 | 0.08 | 24 | 24 | 23.96 | 1057 |
1721946600 | 23.965 | -0.08 | -0.33 | 23.96 | 23.9867 | 23.95 | 1384 |
1721860200 | 24.045 | 0.01 | 0.04 | 24.04 | 24.06 | 24.04 | 273 |
1721773800 | 24.035 | 0.02 | 0.06 | 24.03 | 24.05 | 24.02 | 5645 |
1721687400 | 24.02 | -0.01 | -0.05 | 24.02 | 24.02 | 24 | 7892 |
1721428200 | 24.0325 | 0.01 | 0.03 | 24.0325 | 24.0325 | 24.0325 | 300 |
1721341800 | 24.025 | -0.01 | -0.04 | 24.025 | 24.025 | 24.025 | 1 |
1721255400 | 24.035 | -0.01 | -0.02 | 24.04 | 24.04 | 24.035 | 518 |
1721169000 | 24.04 | 0.02 | 0.07 | 24.02 | 24.04 | 24.01 | 17873 |
1721082600 | 24.022 | 0.02 | 0.09 | 24.02 | 24.025 | 24.02 | 186 |
1720823400 | 24.0008 | 0.03 | 0.12 | 24 | 24.0199 | 23.99 | 4439 |
1720737000 | 23.9713 | 0.03 | 0.11 | 23.98 | 23.985 | 23.97 | 1690 |
1720650600 | 23.9445 | -0.04 | -0.15 | 23.9203 | 23.9468 | 23.9203 | 864 |
1720564200 | 23.98 | 0.03 | 0.13 | 23.95 | 23.98 | 23.91 | 1444 |
1720477800 | 23.9482 | 0.03 | 0.11 | 23.94 | 23.95 | 23.92 | 2402 |
1720218600 | 23.9209 | -0.02 | -0.08 | 23.92 | 23.94 | 23.91 | 892 |
1720040640 | 23.94 | 0.08 | 0.31 | 23.91 | 23.94 | 23.8705 | 7236 |
1719959400 | 23.865 | 0.02 | 0.10 | 23.86 | 23.88 | 23.86 | 529 |
1719873000 | 23.84 | -0.01 | -0.06 | 23.84 | 23.86 | 23.8385 | 377 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約