Leuthold Select Industries ETF【LST】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	-0.3719	-0.80185424752	46.38	47.28	46.05	24687	46.92667093	SP
4	1.3081	2.92639821029	44.7	47.28	44.1391	26326	45.85132218	SP
12	5.1881	12.7097011269	40.82	47.28	39.04	24952	43.22068783	SP
26	6.0081	15.02025	40	47.28	39.04	34973	42.57613165	SP
52	10.5981	29.9296808811	35.41	47.28	35.15	21763	41.6859247	SP
156	10.7081	30.3345609065	35.3	47.28	29.038	16789	41.23589469	SP
260	10.7081	30.3345609065	35.3	47.28	29.038	16789	41.23589469	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
1780698600	46.0081	-1.24	-2.63	46.87	46.87	45.885	17540
1780612200	47.25	0.35	0.75	46.78	47.28	46.78	16292
1780525800	46.9	-0.09	-0.18	46.83	47.185	46.745	17561
1780439400	46.985	0.35	0.76	46.52	47.05	46.52	65224
1780353000	46.63	0.11	0.24	46.33	46.74	46.18	11832
1780093800	46.52	0.34	0.73	46.38	46.99	46.34	12525
1780007400	46.1807	0.03	0.07	46.16	46.37	45.91	64902
1779921000	46.15	-0.11	-0.24	46.35	46.43	46.095	30243
1779834600	46.26	0.58	1.27	45.98	46.26	45.98	43459
1779489000	45.68	0.49	1.08	45.41	45.77	45.41	19680
1779402600	45.19	0.18	0.40	44.73	45.21	44.645	26558
1779316200	45.01	0.72	1.63	44.52	45.03	44.52	23678
1779229800	44.29	-0.51	-1.14	44.53	44.55	44.1391	24705
1779143400	44.8	-0.04	-0.09	44.89	44.8929	44.7	18412
1778884200	44.84	-0.74	-1.62	45.14	45.14	44.805	12805
1778797800	45.5798	0.34	0.76	45.56	45.76	45.518	26792
1778711400	45.2349	0.18	0.41	45.01	45.36	44.955	28041
1778625000	45.0509	-0.09	-0.19	45.01	45.06	44.495	18519
1778538600	45.1389	0.1	0.22	45.14	45.335	45.1	18636
1778279400	45.0391	0.64	1.45	44.7	45.08	44.7	20328
1778193000	44.3975	-0.47	-1.06	44.9	44.9	44.275	8597
1778106600	44.8711	0.65	1.47	44.66	44.88	44.575	32866
1778020200	44.2202	0.55	1.27	43.79	44.3381	42.05	17836
1777933800	43.6662	-0.52	-1.18	44	44	43.6028	35890
1777674600	44.1871	-0.07	-0.17	44.34	44.43	44.105	33818
1777588200	44.2615	0.79	1.82	43.57	44.279	43.57	20126
1777501800	43.47	-0.07	-0.16	43.37	43.51	43.2804	12204
1777415400	43.54	-0.32	-0.73	43.72	43.72	43.395	12610
1777329000	43.86	0.01	0.02	43.3	43.925	43.3	16668
1777069800	43.85	0.06	0.14	43.77	43.91	43.66	11650
1776983400	43.79	-0.06	-0.14	43.82	43.98	43.63	11761
1776897000	43.85	0.19	0.44	43.9	43.92	43.68	16273
1776810600	43.66	-0.31	-0.72	44.01	44.17	43.628	24422
1776724200	43.9746	0	0.01	43.92	44.085	43.92	12462
1776465000	43.9703	0.75	1.73	43.66	44.24	43.66	10304
1776378600	43.2232	0.26	0.61	42.9	43.27	42.9	8679
1776292200	42.9608	-0.14	-0.31	43.07	43.07	42.76	8090
1776205800	43.0958	0.26	0.61	42.85	43.19	42.85	42148
1776119400	42.8346	0.37	0.87	42.27	42.8346	42.27	9795
1775860200	42.4646	-0.13	-0.30	42.74	42.74	42.39	35236
1775773800	42.5927	0.09	0.22	42.33	42.71	42.295	12889
1775687400	42.5	1.43	3.48	42.25	42.5	42.21	17577
1775601000	41.0701	0.1	0.24	40.77	41.1286	40.745	20744
1775514600	40.97	0.06	0.15	40.88	41	40.79	102758
1775169000	40.91	0.01	0.02	40.2	40.91	40.2	16501
1775082600	40.9	0.45	1.11	40.77	41.2191	40.77	10997
1774996200	40.45	1.24	3.16	39.71	40.45	39.71	41564
1774909800	39.21	-0.38	-0.96	39.98	39.98	39.04	17277
1774650600	39.59	-0.52	-1.30	39.9	40.005	39.5199	9782
1774564200	40.11	-0.75	-1.85	40.49	40.67	40.09	6953
1774477800	40.8646	0.37	0.93	41.48	41.48	40.7699	11339
1774391400	40.49	-0.1	-0.25	39.9	40.62	39.815	9723
1774305000	40.59	1.16	2.94	40.55	40.6188	40.09	58821
1774045800	39.43	-0.77	-1.92	39.99	39.99	39.15	19230
1773959400	40.2	0.18	0.45	39.52	40.46	39.52	10976
1773873000	40.02	-0.77	-1.89	40.44	40.49	40.02	17436
1773786600	40.79	0.16	0.39	40.83	41.05	40.695	8072
1773700200	40.633	0.39	0.96	40.59	40.84	40.52	16001
1773441000	40.2462	-0.36	-0.89	40.82	40.935	40.2462	157024
1773354600	40.6089	-0.74	-1.79	40.9	40.95	40.6089	13856
1773268200	41.35	0	0.01	42.04	42.04	41.0801	11477
1773181800	41.3479	-0.09	-0.22	41.55	41.86	41.3306	26435
1773095400	41.44	0.32	0.77	41.13	41.4525	40.0998	47343
1772839800	41.1236	-0.64	-1.53	41.14	41.2182	40.8	14226