SGI US Large Cap Core ETF【SGLC】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	0.4047	1.29132099553	31.34	32.28	31.245	9288	31.84495918	SP
4	-1.5453	-4.64193451487	33.29	33.29	30.61	20923	31.59155038	SP
12	-1.1953	-3.62871888282	32.94	34.47	30.61	31846	33.17917629	SP
26	-3.7353	-10.527903044	35.48	38.16	30.61	20461	33.67317082	SP
52	-1.4753	-4.44099939795	33.22	38.16	30.61	16757	33.79413702	SP
156	6.3647	25.0776201734	25.38	38.16	24.91	22378	30.28313122	SP
260	6.3647	25.0776201734	25.38	38.16	24.91	22378	30.28313122	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743114600	31.7447	0.06	0.20	31.84	31.87	31.7447	9897
1743028200	31.68	-0.58	-1.81	32.229999	32.229999	31.68	2142
1742941800	32.2633	0	0.01	32.259999	32.28	32.18	9938
1742855400	32.259999	0.71	2.25	32.15	32.259999	32.0736	8515
1742596200	31.55	-0.02	-0.06	31.54	31.5762	31.245	11464
1742509800	31.5698	-0.02	-0.08	31.34	31.78	31.34	14380
1742423400	31.5937	0.39	1.26	31.26	31.71	31.26	31626
1742337000	31.2	-0.57	-1.79	31.63	31.63	31.08	10906
1742250600	31.77	0.36	1.16	31.54	31.77	31.36	13277
1741991400	31.4053	0.76	2.46	31.15	31.4053	30.99	41697
1741905000	30.65	-0.49	-1.57	31.11	31.11	30.61	26062
1741818600	31.1403	0.18	0.60	31.28	31.28	31.07	28783
1741732200	30.9561	-0.1	-0.33	31.01	31.19	30.69	11391
1741645800	31.06	-0.96	-2.98	31.46	31.46	30.77	86688
1741390200	32.015	0.13	0.42	31.77	32.015	31.61	6394
1741303800	31.8807	-0.7	-2.15	32.02	32.2391	31.79	32691
1741217400	32.5815	0.45	1.39	32.13	32.6	32.13	23127
1741131000	32.134999	-0.31	-0.95	32.13	32.5516	31.849	10871
1741044600	32.444	-0.66	-1.99	33.189999	33.189999	32.299999	28452
1740785400	33.1013	0.46	1.41	32.57	33.1013	32.57	5268
1740699000	32.6398	-0.55	-1.65	33.29	33.29	32.6398	14792
1740612600	33.1877	0.05	0.17	33.38	33.479999	33.07	17102
1740526200	33.1327	-0.09	-0.27	33.02	33.259999	33.02	8192
1740439800	33.2235	-0.18	-0.53	33.47	33.5	33.2235	12839
1740180600	33.3994	-0.54	-1.59	34	34	33.3401	9941
1740094200	33.94	-0.3	-0.88	34.09	34.09	33.8607	14300
1740007800	34.24	0.07	0.21	34.06	34.24	34.06	21466
1739921400	34.1669	-0.09	-0.27	34.15	34.1669	34.05	66972
1739575800	34.26	0.04	0.12	34.15	34.26	34.05	14370
1739489400	34.22	0.36	1.06	33.88	34.22	33.88	41419
1739403000	33.8605	-0.2	-0.60	33.67	33.9646	33.67	261008
1739316600	34.065	0.05	0.16	33.85	34.08	33.85	75078
1739230200	34.01	0.17	0.50	33.84	34.08	33.84	197143
1738971000	33.84	-0.1	-0.29	34.12	34.12	33.78	6085
1738884600	33.94	-0.3	-0.88	34.02	34.135	33.94	12943
1738798200	34.24	0.32	0.94	33.92	34.24	33.79	9311
1738711800	33.92	0.23	0.68	33.68	34.02	33.68	9996
1738625400	33.69	-0.19	-0.56	33.299999	33.8697	33.299999	20459
1738366200	33.88	-0.27	-0.79	34.31	34.449	33.8701	7605
1738279800	34.1503	0.06	0.17	33.89	34.23	33.89	16499
1738193400	34.0939	-0.14	-0.42	34.16	34.21	33.9	16764
1738107000	34.2388	0.33	0.97	33.82	34.3199	33.82	4861
1738020600	33.91	-0.4	-1.17	33.54	33.91	33.54	6328
1737761400	34.31	0.04	0.12	34.36	34.47	34.276	18340
1737675000	34.2687	0	0.00	34.2687	34.2687	34.2687	0
1737588600	34.2687	0.26	0.78	34.26	34.36	34.2401	7724
1737502200	34.0045	0.41	1.23	33.76	34.06	33.76	8553
1737156600	33.59	0.23	0.69	33.65	33.71	33.59	6145
1737070200	33.36	-0.06	-0.18	33.34	33.5599	33.299999	24825
1736983800	33.42	0.78	2.40	33.159999	33.5499	33.159999	231958
1736897400	32.636	0.02	0.08	32.74	32.74	32.4254	156095
1736811000	32.6113	-0.02	-0.07	32.24	32.6113	32.24	4437
1736551800	32.6357	-0.56	-1.70	32.89	32.89	32.49	2783
1736379000	33.2	0.08	0.24	33.11	33.2	32.95	9795
1736292600	33.119999	-0.28	-0.84	33.509999	33.509999	32.99	15290
1736206200	33.4	0.28	0.83	33.34	33.56	33.299999	9550
1735947000	33.1248	0.33	1.02	32.95	33.1699	32.939999	9145
1735860600	32.79	0	0.00	32.939999	32.95	32.725	10117
1735687800	32.79	-0.11	-0.33	32.93	32.979999	32.6941	25392
1735601400	32.8997	-0.32	-0.96	32.67	33.04	32.67	57421