LHA Risk Managed Income ETF【RMIF】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	0.0275	0.113966017406	24.13	24.26	24.11	4373	24.21994489	SP
4	-0.0325	-0.134353038446	24.19	24.37	23.995	3396	24.19269072	SP
12	0.0475	0.197013687267	24.11	24.43	23.95	2611	24.23786953	SP
26	-0.7025	-2.82582461786	24.86	25.24	23.95	3607	24.63756894	SP
52	-0.5925	-2.39393939394	24.75	25.29	23.95	3677	24.79873187	SP
156	-0.8625	-3.44724220624	25.02	26.11	23.57	4321	25.00695962	SP
260	-0.8625	-3.44724220624	25.02	26.11	23.57	4321	25.00695962	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
1780698600	24.1575	-0.06	-0.27	24.1	24.16	24.1	6857
1780612200	24.2217	0.01	0.05	24.11	24.2217	24.11	173
1780525800	24.21	-0.03	-0.12	24.16	24.26	24.16	13931
1780439400	24.2398	0.02	0.08	24.14	24.24	24.14	1429
1780353000	24.22	-0.02	-0.08	24.16	24.23	24.16	627
1780093800	24.2392	0.03	0.11	24.13	24.25	24.13	5704
1780007400	24.2119	-0.07	-0.28	24.11	24.2119	24.11	788
1779921000	24.28	-0.01	-0.05	24.2	24.29	23.995	1398
1779834600	24.2928	0.05	0.21	24.19	24.36	24.19	1303
1779489000	24.2425	0	0.01	24.18	24.26	24.18	125
1779402600	24.2393	0.01	0.04	24.14	24.24	24.14	2007
1779316200	24.2302	0.09	0.39	24.07	24.2302	24.07	886
1779229800	24.1358	-0.03	-0.14	24.08	24.15	24.08	9950
1779143400	24.17	-0	-0.00	24.1	24.19	24.1	5736
1778884200	24.1702	-0.06	-0.26	24.12	24.18	24.12	18278
1778797800	24.2337	0	0.02	24.16	24.2337	24.16	319
1778711400	24.23	-0.01	-0.02	24.17	24.23	24.17	368
1778625000	24.2352	-0.02	-0.10	24.17	24.2352	24.17	956
1778538600	24.2597	-0.02	-0.08	24.18	24.37	24.18	184
1778279400	24.28	0.04	0.17	24.19	24.28	24.19	355
1778193000	24.24	-0.06	-0.25	24.2	24.28	24.2	3372
1778106600	24.2999	0.05	0.21	24.2	24.3	24.2	145
1778020200	24.2478	0.02	0.07	24.17	24.25	24.17	1023
1777933800	24.2299	-0.05	-0.20	24.275	24.275	24.21	428
1777674600	24.278	-0	-0.01	24.21	24.34	24.21	532
1777588200	24.28	0.07	0.28	24.14	24.28	24.14	2931
1777501800	24.2129	-0.11	-0.45	24.19	24.29	24.19	5432
1777415400	24.3212	-0.02	-0.08	24.25	24.33	24.25	715
1777329000	24.3413	0.01	0.04	24.24	24.345	24.24	1485
1777069800	24.3327	0.01	0.05	24.24	24.34	24.24	2230
1776983400	24.3201	0	0.00	24.23	24.41	24.23	308
1776897000	24.32	0	0.00	24.1	24.32	24.1	842
1776810600	24.32	-0.02	-0.08	24.35	24.35	24.32	215
1776724200	24.34	0	0.00	24.34	24.34	24.33	20
1776465000	24.34	0.03	0.12	24.31	24.3499	24.31	1031
1776378600	24.31	-0.01	-0.04	24.25	24.31	24.25	520
1776292200	24.32	-0	-0.01	24.24	24.33	24.24	9454
1776205800	24.3218	0.01	0.06	24.21	24.33	24.21	4874
1776119400	24.3084	0.03	0.14	24.17	24.3084	24.17	1295
1775860200	24.2748	-0.02	-0.09	24.21	24.3	24.21	335
1775773800	24.2974	0.01	0.03	24.21	24.31	24.21	3177
1775687400	24.2896	0.04	0.18	24.25	24.305	24.25	383
1775601000	24.247	0.01	0.02	24.15	24.25	24.15	413
1775514600	24.2419	0.02	0.09	24.15	24.25	24.15	9503
1775169000	24.22	0.02	0.07	23.95	24.23	23.95	3217
1775082600	24.2025	-0.01	-0.03	24.15	24.26	24.15	279
1774996200	24.21	0.1	0.41	24.07	24.21	24.07	5050
1774909800	24.11	-0.1	-0.41	24.06	24.15	24.06	1254
1774650600	24.2104	-0.02	-0.09	24.13	24.2104	24.13	4022
1774564200	24.232	-0.08	-0.34	24.18	24.2701	24.18	326
1774477800	24.3151	0.05	0.22	24.23	24.34	24.23	378
1774391400	24.2616	-0.04	-0.16	24.21	24.28	24.21	642
1774305000	24.3	0.08	0.33	24.21	24.335	24.21	5921
1774045800	24.2211	-0.13	-0.52	24.23	24.3	24.2211	5737
1773959400	24.347	0.04	0.15	24.22	24.37	24.22	713
1773873000	24.31	-0.11	-0.45	24.34	24.37	24.31	931
1773786600	24.4202	0.09	0.35	24.27	24.43	24.27	2222
1773700200	24.335	0.08	0.31	24.2	24.4	24.2	2051
1773441000	24.2596	-0.06	-0.23	24.11	24.37	24.11	3507
1773354600	24.3148	-0.15	-0.59	24.31	24.39	24.31	342
1773268200	24.46	-0.07	-0.28	24.45	24.53	24.45	2460
1773181800	24.5282	-0.02	-0.07	24.47	24.57	24.47	6114
1773095400	24.5462	0.1	0.42	24.27	24.5462	24.27	673