LSV Disciplined Value ETF【LSVD】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	-0.6076	-1.73898111048	34.94	34.94	33.68	7850	34.04061462	SP
4	0.6124	1.81613285884	33.72	35.33	33.22	3085	34.13262216	SP
12	4.5924	15.4418291863	29.74	35.33	28.5162	1536	33.36390592	SP
26	4.3524	14.5176784523	29.98	35.33	28.5162	2832	30.67205863	SP
52	9.4624	38.047446723	24.87	35.33	24.6432	75019	27.80313594	SP
156	9.2624	36.9461507778	25.07	35.33	20.5668	51947	27.74595388	SP
260	9.2624	36.9461507778	25.07	35.33	20.5668	51947	27.74595388	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
1781217000	34.3324	0.61	1.80	33.8	34.3324	33.68	17792
1781130600	33.7261	-0.51	-1.48	33.81	33.97	33.7261	18892
1781044200	34.2325	-0.15	-0.45	34.24	34.24	33.715	524
1780957800	34.3861	0.03	0.10	34.8	34.8	34.3861	399
1780698600	34.3526	-0.9	-2.56	34.94	34.94	34.3526	1641
1780612200	35.2563	0.24	0.69	35.29	35.33	35.2563	2360
1780525800	35.0156	-0.15	-0.43	35.08	35.08	35.0156	111
1780439400	35.168	-0.03	-0.10	35.21	35.255	35.168	3501
1780353000	35.2017	0.28	0.80	35.16	35.2017	35.02	2330
1780093800	34.9237	0.23	0.65	35.02	35.02	34.9237	242
1780007400	34.6978	0.15	0.43	34.59	34.6978	34.59	153
1779921000	34.5501	-0.01	-0.02	34.65	34.65	34.5501	139
1779834600	34.5553	0.31	0.92	34.59	34.59	34.5553	178
1779489000	34.2418	0.34	1.00	33.87	34.2418	33.87	62
1779402600	33.904	0.15	0.45	33.36	33.904	33.36	693
1779316200	33.752	0.45	1.35	33.22	33.752	33.22	166
1779229800	33.3011	-0.25	-0.76	33.38	33.409999	33.3011	646
1779143400	33.5545	-0.02	-0.06	33.509999	33.5545	33.43	407
1778884200	33.5746	-0.33	-0.97	33.72	33.72	33.5746	8384
1778797800	33.9033	0.15	0.43	33.95	33.95	33.9033	50
1778711400	33.7574	0.27	0.82	33.76	33.81	33.7574	70
1778625000	33.4834	-0.2	-0.58	33.78	33.78	33.349899	919
1778538600	33.6793	-0.02	-0.04	33.76	33.76	33.6793	88
1778279400	33.6943	0.36	1.10	33.5504	33.6943	33.549999	1113
1778193000	33.3293	-0.21	-0.64	33.409999	33.409999	33.3293	760
1778106600	33.5433	0.5	1.50	33.45	33.5433	33.409999	11841
1778020200	33.048	0.36	1.10	33.009999	33.048	33.009999	324
1777933800	32.6884	-0.12	-0.37	32.689999	32.689999	32.6884	79
1777674600	32.8095	0.14	0.43	32.79	32.8095	32.79	30
1777588200	32.67	0.49	1.53	32.6	32.67	32.6	75
1777501800	32.1783	0.02	0.05	32.1	32.1783	32.1	96
1777415400	32.1612	-0.18	-0.54	32.119999	32.174999	32.119999	135
1777329000	32.3372	0.07	0.23	32.39	32.39	32.3372	154
1777069800	32.2633	0.19	0.59	32.299999	32.299999	32.2633	99
1776983400	32.0734	-0.2	-0.63	32.07	32.0734	32.07	120
1776897000	32.2782	0.23	0.72	32.21	32.2782	32.21	111
1776810600	32.0471	-0.08	-0.24	32.35	32.35	32.0471	175
1776724200	32.1231	0.02	0.08	32.22	32.22	32.1231	1942
1776465000	32.0982	0.45	1.43	31.95	32.0982	31.95	47
1776378600	31.6442	0.14	0.44	31.62	31.6442	31.61	162
1776292200	31.505	0.19	0.60	31.39	31.505	31.39	176
1776205800	31.3178	0.37	1.18	31.13	31.33	31.13	349
1776119400	30.9517	0.33	1.06	30.66	30.9517	30.66	402
1775860200	30.6262	-0.13	-0.43	30.74	30.74	30.6262	339
1775773800	30.7579	0.19	0.62	30.55	30.7579	30.51	391
1775687400	30.5675	0.76	2.56	30.54	30.5675	30.519	508
1775601000	29.8033	-0.01	-0.04	29.68	29.8033	29.64	334
1775514600	29.8146	0.17	0.56	29.9	29.9	29.81	447
1775169000	29.649	0.01	0.05	29.39	29.649	29.39	3557
1775082600	29.6349	0.34	1.16	29.6349	29.6349	29.6349	50
1774996200	29.2948	0.78	2.73	28.92	29.2948	28.92	1325
1774909800	28.5162	-0.13	-0.47	28.69	28.69	28.5162	40
1774650600	28.6502	-0.51	-1.76	28.87	28.87	28.6502	37
1774564200	29.1641	-0.43	-1.46	29.57	29.57	29.1641	116
1774477800	29.5965	0.18	0.60	29.76	29.76	29.59	178
1774391400	29.4199	-0.06	-0.20	29.41	29.4199	29.41	132
1774305000	29.4794	0.31	1.07	29.33	29.62	29.33	2940
1774045800	29.1682	-0.4	-1.36	29.74	29.74	29.1682	783
1773959400	29.5703	-0.02	-0.05	29.51	29.61	29.46	1701
1773873000	29.5863	-0.37	-1.25	29.79	29.79	29.5863	11049
1773786600	29.96	0.26	0.88	30.05	30.06	29.96	5256
1773700200	29.7	0.28	0.95	29.63	29.84	29.63	10656
1773441000	29.42	-0.18	-0.61	29.75	29.75	29.41	149212
1773354600	29.6	-0.4	-1.34	29.57	29.73	29.57	446