Lionshares US Equity Total Return ETF【TOT】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	-0.9167	-3.85654185949	23.77	23.8156	22.79	1993	23.12464518	SP
4	-0.4467	-1.91716738197	23.3	23.88	22.79	2262	23.45425286	SP
12	2.2633	10.9922292375	20.59	23.88	19.8649	1704	22.26283037	SP
26	1.4233	6.64162389174	21.43	23.88	19.8649	2252	21.78414938	SP
52	2.4633	12.0809220206	20.39	23.88	19.8649	2010	21.53249925	SP
156	2.4633	12.0809220206	20.39	23.88	19.8649	2010	21.53249925	SP
260	2.4633	12.0809220206	20.39	23.88	19.8649	2010	21.53249925	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
1781130600	22.8533	-0.32	-1.39	23.18	23.18	22.8533	2659
1781044200	23.176	-0.07	-0.29	23.44	23.44	22.79	2238
1780957800	23.2429	0.04	0.16	23.42	23.42	23.2429	726
1780698600	23.2054	-0.61	-2.56	23.78	23.78	23.165	4061
1780612200	23.8156	0.1	0.40	23.77	23.8156	23.77	279
1780525800	23.7204	-0.15	-0.63	23.88	23.88	23.72	9219
1780439400	23.8707	0.07	0.28	23.775	23.88	23.775	737
1780353000	23.8038	0.05	0.23	23.76	23.87	23.72	1701
1780093800	23.75	0.05	0.23	23.765	23.78	23.75	1482
1780007400	23.695	0.15	0.64	23.54	23.695	23.54	649
1779921000	23.545	-0.01	-0.04	23.63	23.63	23.51	9742
1779834600	23.5542	0.17	0.74	23.61	23.61	23.52	430
1779489000	23.382	0.11	0.47	23.43	23.43	23.382	225
1779402600	23.2733	0.06	0.28	23.17	23.2733	23.14	7339
1779316200	23.2089	0.28	1.21	23.06	23.2089	23.06	86
1779229800	22.9307	-0.16	-0.71	22.9307	22.9307	22.9307	0
1779143400	23.0947	-0.03	-0.13	23.15	23.15	23.0947	87
1778884200	23.1237	-0.3	-1.29	23.24	23.24	23.1237	523
1778797800	23.4253	0.17	0.73	23.3	23.4253	23.3	804
1778711400	23.2556	0.11	0.49	23.12	23.2556	23.12	702
1778625000	23.1432	-0.04	-0.18	23.03	23.1432	23.03	11
1778538600	23.1855	0.06	0.26	23.08	23.1855	23.08	126
1778279400	23.1243	0.17	0.73	23.11	23.14	23.09	2228
1778193000	22.9573	-0.13	-0.58	23.14	23.14	22.95	6479
1778106600	23.0918	0.34	1.49	22.88	23.0918	22.88	75
1778020200	22.7519	0.2	0.87	22.71	22.76	22.71	1297
1777933800	22.5546	-0.11	-0.48	22.5546	22.5546	22.5546	41
1777674600	22.6632	0.07	0.31	22.7	22.7	22.6632	221
1777588200	22.5929	0.27	1.20	22.34	22.5929	22.34	345
1777501800	22.3255	-0.03	-0.15	22.35	22.38	22.3255	756
1777415400	22.3593	-0.12	-0.55	22.34	22.3593	22.3	230
1777329000	22.4831	0.03	0.15	22.36	22.4831	22.36	1235
1777069800	22.4486	0.16	0.74	22.39	22.4486	22.33	113
1776983400	22.2846	-0.09	-0.42	22.34	22.34	22.2846	115
1776897000	22.3784	0.21	0.94	22.41	22.41	22.34	598
1776810600	22.1694	-0.14	-0.62	22.4	22.4	22.1663	822
1776724200	22.3085	-0.04	-0.16	22.32	22.32	22.3085	217
1776465000	22.3446	0.29	1.30	22.29	22.3446	22.23	280
1776378600	22.0568	0.05	0.21	22.0568	22.0568	22.0568	0
1776292200	22.0099	0.18	0.84	21.92	22.01	21.92	1055
1776205800	21.8269	0.24	1.13	21.76	21.8269	21.75	3240
1776119400	21.5834	0.24	1.14	21.43	21.5834	21.43	127
1775860200	21.3395	-0.04	-0.17	21.42	21.42	21.3395	269
1775773800	21.3763	0.13	0.59	21.25	21.3763	21.2099	740
1775687400	21.2499	0.53	2.56	21.15	21.275	21.15	213
1775601000	20.719	0.01	0.04	20.65	20.719	20.535	241
1775514600	20.7103	0.08	0.40	20.68	20.7103	20.67	141
1775169000	20.6277	0.02	0.12	20.37	20.63	20.36	1377
1775082600	20.6032	0.17	0.84	20.69	20.72	20.6032	10659
1774996200	20.4322	0.57	2.86	20.14	20.4322	20.13	2738
1774909800	19.8649	-0.11	-0.55	20.12	20.12	19.8649	171
1774650600	19.9756	-0.34	-1.68	20.26	20.26	19.9756	582
1774564200	20.3168	-0.35	-1.69	20.3168	20.3168	20.3168	0
1774477800	20.6656	0.13	0.63	20.7	20.7	20.6656	1580
1774391400	20.5365	-0.09	-0.42	20.62	20.62	20.5365	733
1774305000	20.6226	0.27	1.30	20.74	20.74	20.6226	6103
1774045800	20.357	-0.33	-1.61	20.52	20.52	20.357	150
1773959400	20.6894	-0.04	-0.18	20.59	20.69	20.588	9852
1773873000	20.7271	-0.3	-1.42	20.94	20.94	20.7271	304
1773786600	21.025	0.08	0.39	21.1	21.1	21.02	930
1773700200	20.9431	0.21	1.03	21.02	21.02	20.9431	5954
1773441000	20.7303	-0.12	-0.59	20.935	20.94	20.7303	9015
1773354600	20.8528	-0.33	-1.57	20.92	20.92	20.8528	465
1773268200	21.1853	-0.01	-0.04	21.21	21.21	21.1853	26