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	0.4158	1.79378774806	23.18	23.72	23.1	1040	23.44949425	SP
4	-0.1742	-0.732856541859	23.77	23.8156	22.79	1312	23.2766615	SP
12	2.3458	11.0390588235	21.25	23.88	21.2099	1367	23.19346393	SP
26	2.1158	9.85009310987	21.48	23.88	19.8649	2091	21.91295114	SP
52	3.2058	15.7224129475	20.39	23.88	19.8649	1937	21.60157619	SP
156	3.2058	15.7224129475	20.39	23.88	19.8649	1937	21.60157619	SP
260	3.2058	15.7224129475	20.39	23.88	19.8649	1937	21.60157619	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	23.5958	-0.07	-0.28	23.63	23.72	23.5958	827
1782858600	23.6629	0.21	0.90	23.51	23.67	23.51	1387
1782772200	23.4517	0.25	1.08	23.33	23.4517	23.23	1327
1782513000	23.201	0.03	0.13	23.1	23.26	23.1	1412
1782426600	23.1711	0.01	0.04	23.18	23.18	23.15	248
1782340200	23.1609	-0.07	-0.28	23.37	23.37	23.15	280
1782253800	23.2268	-0.29	-1.22	23.22	23.31	23.22	221
1782167400	23.5126	-0.09	-0.38	23.68	23.68	23.5126	162
1781821800	23.6033	0.29	1.23	23.62	23.62	23.54	1082
1781735400	23.3176	-0.29	-1.25	23.65	23.65	23.3176	478
1781649000	23.612	-0.11	-0.46	23.71	23.71	23.612	115
1781562600	23.7208	0.36	1.56	23.7	23.8	23.7	912
1781303400	23.356	0.11	0.48	23.36	23.38	23.356	112
1781217000	23.2447	0.39	1.71	23.2	23.2447	23.1999	6403
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