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	-0.09	-0.195185426155	46.11	46.775	45.6599	25910	46.11561097	SP
4	-0.36	-0.776196636481	46.38	47.28	45.005	25482	46.40048668	SP
12	5.14	12.5733855186	40.88	47.28	40.745	24497	44.85723392	SP
26	5.16	12.6284875184	40.86	47.28	39.04	37336	42.89472671	SP
52	9.75	26.8817204301	36.27	47.28	36.03	22915	42.05162272	SP
156	10.72	30.3682719547	35.3	47.28	29.038	17224	41.53174939	SP
260	10.72	30.3682719547	35.3	47.28	29.038	17224	41.53174939	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
1782513000	46.02	-0.23	-0.50	46	46.21	45.86	24265
1782426600	46.25	0.43	0.94	46.14	46.5	45.97	34340
1782340200	45.82	-0.18	-0.39	45.77	46.35	45.6599	28747
1782253800	46	-0.45	-0.97	46.07	46.19	45.74	21504
1782167400	46.45	0.46	1.00	46.11	46.775	46.11	19047
1781821800	45.99	-0.17	-0.37	46.45	46.45	45.91	33478
1781735400	46.16	-0.49	-1.05	46.8	46.8	45.93	27589
1781649000	46.65	-0.18	-0.38	46.91	46.945	46.65	22906
1781562600	46.83	0.16	0.35	47.22	47.23	46.83	45645
1781303400	46.6677	0.34	0.74	46.54	46.875	46.49	18018
1781217000	46.325	1.14	2.51	45.53	46.45	45.53	32780
1781130600	45.19	-0.72	-1.57	45.72	46.09	45.18	17095
1781044200	45.91	-0.29	-0.63	46.38	46.405	45.005	23119
1780957800	46.2	0.19	0.42	46.3	46.44	46.085	18921
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