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	-1.3419	-3.3707611153	39.81	40.03	38.31	1921	38.9304285	SP
4	-1.4019	-3.51617757713	39.87	40.63	37.93	1733	39.68423991	SP
12	5.6181	17.102283105	32.85	40.63	32.72	1407	38.13756097	SP
26	-1.4982	-3.74865824457	39.9663	40.63	31.7858	2610	35.46569049	SP
52	2.9231	8.22366014911	35.545	41.66	31.7858	2910	37.2332468	SP
156	12.6924	49.2417276737	25.7757	41.66	24.35	2339	33.49156852	SP
260	13.1281	51.8078137332	25.34	41.66	19.5387	2092	31.50495085	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
1782513000	38.4681	-0.47	-1.21	38.03	38.59	38.03	11174
1782426600	38.94	0.44	1.14	38.95	38.95	38.87	1098
1782340200	38.5027	-0.33	-0.84	38.5	38.7	38.31	2636
1782253800	38.83	-1.16	-2.91	39.9925	39.9925	38.83	2647
1782167400	39.9925	-0.15	-0.37	39.81	40.03	39.81	1302
1781821800	40.143	0.64	1.63	39.76	40.143	39.76	129
1781735400	39.5	-0.33	-0.82	39.6	39.86	39.32	2648
1781649000	39.8267	-0.48	-1.19	39.95	40.32	39.8	2312
1781562600	40.3056	0.93	2.37	39.89	40.4	39.89	1738
1781303400	39.3739	0.24	0.61	38.74	39.3739	38.74	390
1781217000	39.1352	1.14	2.99	37.95	39.22	37.95	1863
1781130600	37.9984	-0.62	-1.60	37.93	38.1	37.93	860
1781044200	38.618	-0.47	-1.21	39.14	39.14	38.43	879
1780957800	39.0902	0.48	1.24	38.6116	39.365	38.6116	428
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