LHA Market State Tactical Q ETF【MSTQ】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	-1.2584	-3.15625783797	39.87	40.63	38.7	2591	40.43375325	SP
4	0.4216	1.10395391464	38.19	40.63	38.19	1732	39.72598239	SP
12	5.0416	15.018170986	33.57	40.63	31.7858	1522	36.33257288	SP
26	-1.1809	-2.96764465666	39.7925	40.63	31.7858	2945	35.92802383	SP
52	3.7416	10.7301405219	34.87	41.66	31.7858	2932	37.12548023	SP
156	13.4061	53.1872012061	25.2055	41.66	24.35	2295	33.46848781	SP
260	13.2716	52.3741120758	25.34	41.66	19.5387	2086	31.47719516	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
1780698600	38.6116	-1.73	-4.28	39.4	39.4	38.57	1037
1780612200	40.3398	-0.19	-0.46	39.79	40.3398	39.79	192
1780525800	40.5257	-0.08	-0.21	40.25	40.63	40.25	2577
1780439400	40.6091	0.19	0.46	40.1	40.63	40.1	1829
1780353000	40.4223	0.2	0.49	39.82	40.52	39.82	6105
1780093800	40.225	0.07	0.16	39.87	40.3	39.87	2250
1780007400	40.16	0.39	0.98	39.48	40.16	39.48	1374
1779921000	39.7686	-0.04	-0.09	39.66	39.86	39.66	1599
1779834600	39.8055	0.67	1.71	39.86	39.86	39.74	1101
1779489000	39.1354	0.16	0.41	38.85	39.1354	38.85	124
1779402600	38.9768	-0.03	-0.08	38.52	39.14	38.52	4334
1779316200	39.0061	0.51	1.32	38.39	39.04	38.39	1001
1779229800	38.4993	-0.25	-0.65	38.7504	38.7504	38.4993	1354
1779143400	38.7504	-0.26	-0.66	38.7	38.7504	38.61	1483
1778884200	39.0069	-0.56	-1.41	38.78	39.18	38.78	630
1778797800	39.5648	0.27	0.69	39.01	39.64	39.01	4807
1778711400	39.2933	0.38	0.97	38.77	39.39	38.77	220
1778625000	38.9143	-0.31	-0.80	38.68	38.9143	38.56	1525
1778538600	39.2288	0.12	0.30	39.36	39.36	39.12	349
1778279400	39.1104	0.81	2.13	38.19	39.1104	38.19	60
1778193000	38.2963	-0.04	-0.11	38.11	38.43	38.11	534
1778106600	38.3389	0.72	1.92	37.67	38.35	37.67	772
1778020200	37.6169	0.44	1.19	37.1739	37.6169	37.1739	463
1777933800	37.1739	-0.09	-0.23	37.02	37.25	37.02	712
1777674600	37.2602	0.31	0.84	36.73	37.35	36.73	896
1777588200	36.9501	0.35	0.96	36.5975	37	36.5975	388
1777501800	36.5975	0.14	0.38	36.22	36.5975	36.22	170
1777415400	36.4575	-0.33	-0.89	36.425	36.56	36.41	785
1777329000	36.7864	0	0.00	36.7848	36.82	36.7848	183
1777069800	36.7848	0.68	1.89	36.1027	36.7848	36.1027	621
1776983400	36.1027	-0.2	-0.55	35.83	36.41	35.83	983
1776897000	36.3019	0.57	1.61	35.76	36.3019	35.76	415
1776810600	35.7279	-0.14	-0.40	35.94	35.96	35.7279	1550
1776724200	35.8711	-0.11	-0.30	35.56	35.89	35.56	1237
1776465000	35.9804	0.41	1.14	35.5736	39	35.5736	3110
1776378600	35.5736	0.14	0.39	35.26	35.61	35.26	735
1776292200	35.4339	0.51	1.47	34.68	35.44	34.68	4726
1776205800	34.92	0.54	1.57	34.79	34.92	34.71	1498
1776119400	34.3805	0.26	0.76	33.76	34.3805	33.76	1143
1775860200	34.1228	0.08	0.24	33.84	34.14	33.84	1884
1775773800	34.0409	0.21	0.61	33.63	34.06	33.63	1069
1775687400	33.8337	0.8	2.44	33.7	33.8337	33.7	339
1775601000	33.029	-0.09	-0.28	32.869999	33.029	32.72	940
1775514600	33.122	0.08	0.24	32.85	33.13	32.85	2166
1775169000	33.0418	0.16	0.50	32.259999	33.0418	32.259999	5822
1775082600	32.8778	0.33	1.01	32.509999	32.96	32.509999	1446
1774996200	32.549999	0.76	2.40	31.81	32.549999	31.81	2486
1774909800	31.7858	-0.28	-0.88	32.03	32.03	31.7858	198
1774650600	32.0668	-0.43	-1.32	32.119999	32.119999	32.0668	1024
1774564200	32.495199	-0.59	-1.80	32.5	32.5	32.495199	196
1774477800	33.089399	0.17	0.50	32.9	33.089399	32.9	97
1774391400	32.9236	-0.3	-0.92	32.75	33.015	32.75	1907
1774305000	33.2278	0.18	0.54	33.1	33.31	33.1	486
1774045800	33.0505	-0.41	-1.23	33.13	33.13	33.02	994
1773959400	33.4613	-0.16	-0.47	33.22	33.509999	33.22	1719
1773873000	33.6199	-0.23	-0.68	33.56	33.71	33.56	4066
1773786600	33.8512	0.11	0.33	33.825	33.89	33.78	1423
1773700200	33.7407	0.17	0.52	33.57	33.81	33.57	1440
1773441000	33.5667	-0.18	-0.53	33.57	33.59	33.49	4755
1773354600	33.7471	-0.44	-1.28	33.73	33.84	33.73	302
1773268200	34.1847	-0.03	-0.08	33.95	34.22	33.95	480
1773181800	34.2113	0.02	0.06	33.85	34.295	33.85	532
1773095400	34.1892	0.27	0.80	33.33	34.1892	33.33	37