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	0.2871	0.843171806167	34.05	34.55	33.59	1378	34.38218249	SP
4	-0.9529	-2.70019835647	35.29	35.33	33.59	2925	34.17538148	SP
12	3.7871	12.3963993453	30.55	35.33	30.51	1597	33.94481321	SP
26	4.2571	14.1525930851	30.08	35.33	28.5162	2885	30.83449355	SP
52	8.5671	33.2444703143	25.77	35.33	25.65	75020	27.80993519	SP
156	9.2671	36.9648982848	25.07	35.33	20.5668	50211	27.7507894	SP
260	9.2671	36.9648982848	25.07	35.33	20.5668	50211	27.7507894	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
1783031400	34.3371	-0.14	-0.40	34.28	34.3371	34.13	568
1782945000	34.4764	-0.07	-0.20	34.55	34.55	34.47	3652
1782858600	34.5438	0.13	0.37	34.19	34.5438	34.19	1494
1782772200	34.4166	0.39	1.16	34.47	34.47	34.35	77
1782513000	34.0229	-0.01	-0.04	33.59	34.0229	33.59	760
1782426600	34.0355	0.05	0.14	34.05	34.185	34.01	909
1782340200	33.9876	-0.13	-0.39	34.03	34.1877	33.9876	1493
1782253800	34.1199	-0.32	-0.92	33.65	34.1199	33.65	239
1782167400	34.4369	-0.12	-0.36	34.75	34.75	34.4369	109
1781821800	34.5604	0.3	0.87	34.43	34.5604	34.43	549
1781735400	34.2636	-0.51	-1.47	35.11	35.11	34.2636	819
1781649000	34.7738	-0.12	-0.33	34.75	34.7738	34.75	58
1781562600	34.8897	0.42	1.22	35.21	35.21	34.8897	338
1781303400	34.4693	0.14	0.40	34.16	34.52	34.16	3465
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