L&G Cyber Security UCITS ETF【ISPY】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783612500	40.115	1.5	3.88	39.135	40.115	38.75	17619
1783526100	38.615	-1.04	-2.61	39.195	39.37	38.58	16477
1783439700	39.65	-0.45	-1.12	39.605	40.055	38.895	18740
1783353300	40.1	1.39	3.59	38.785	40.35	38.545	34186
1783094100	38.71	-0.13	-0.32	38.905	39.05	38.595	16492
1783007700	38.835	-1.16	-2.90	39.505	39.745	38.61	58731
1782921300	39.995	1.28	3.31	38.98	40.105	38.51	48807
1782834900	38.715	0.63	1.64	38.315	38.945	37.935	18402
1782748500	38.09	2.01	5.57	36.87	38.295	36.84	41469
1782489300	36.08	0.52	1.48	35.5	36.08	35.2	8077
1782402900	35.555	0.2	0.57	35.31	36.015	34.885	17860
1782316500	35.355	0.48	1.39	35.21	35.54	35.17	10133
1782230100	34.87	0.31	0.91	34.275	34.875	33.965	11914
1782143700	34.555	-0.02	-0.06	34.505	35.35	34.39	17371
1781884500	34.575	0.31	0.89	34.5	34.575	34.31	21938
1781798100	34.27	-0.36	-1.03	34.62	34.835	33.9	20853
1781711700	34.625	-0.08	-0.23	34.695	34.97	34.33	20355
1781625300	34.705	-0.52	-1.46	35.075	35.23	34.515	21520
1781538900	35.22	0.27	0.76	35.16	35.415	34.74	22090
1781279700	34.955	0.34	1.00	34.65	35.12	34.5	18502
1781193300	34.61	0.19	0.55	34.175	34.675	33.85	21913
1781106900	34.42	0.7	2.08	34.365	34.89	33.755	49566
1781020500	33.72	-1.74	-4.91	35.555	35.555	33.72	31533
1780934100	35.46	-0.74	-2.04	35.695	35.99	35.325	36505
1780674900	36.2	-0.87	-2.33	36.615	37.18	36.2	62050
1780588500	37.065	-0.67	-1.76	36.505	37.33	35.745	57914
1780502100	37.73	0.08	0.21	38.555	38.745	37.165	130151
1780415700	37.65	-0.12	-0.32	37.965	38.15	37.335	38436
1780329300	37.77	2.61	7.42	36.28	37.77	36.1	75953
1780070100	35.16	0.86	2.51	34.265	35.175	34	43572
1779983700	34.3	0.7	2.07	33.665	34.3	33.665	60884
1779897300	33.605	-0.9	-2.61	34.11	34.18	33.405	140672
1779810900	34.505	0.03	0.09	34.4	34.6	33.615	47553
1779724500	34.475	0.54	1.59	34.77	34.77	34.005	68080
1779465300	33.935	1.23	3.75	33.045	33.935	33.025	24368
1779378900	32.71	0.16	0.49	32.545	32.835	32.42	36638
1779292500	32.549999	0.32	1.01	32.195	32.555	31.9	38521
1779206100	32.225	0.32	1.00	32.11	32.615	32.11	40820
1779119700	31.905	0.53	1.67	31.5	32.18	31.41	51420
1778860500	31.38	-0.07	-0.22	31.47	31.47	30.79	55111
1778774100	31.45	1.41	4.68	30.585	31.45	30.515	31421
1778687700	30.045	0.25	0.82	29.835	30.12	29.66	33453
1778601300	29.8	-0.1	-0.33	30.2	30.31	29.75	28363
1778514900	29.9	0.21	0.71	30.03	30.405	29.89	35190
1778255700	29.69	0.15	0.51	29.735	29.735	29.225	41780
1778169300	29.54	0.89	3.11	28.735	29.575	28.735	36012
1778082900	28.65	-0.41	-1.39	29.03	29.23	28.305	37708
1777996500	29.055	0.64	2.25	28.535	29.1	28.5	33115
1777910100	28.415	1.17	4.29	27.9	28.59	27.725	54869
1777564500	27.245	-0.1	-0.35	27.485	27.645	26.79	33211
1777478100	27.34	0.04	0.13	27.345	27.415	27	14813
1777391700	27.305	0.01	0.04	27.435	27.795	27.235	37902
1777305300	27.295	0.48	1.77	26.935	27.33	26.88	19370
1777046100	26.82	-0.38	-1.38	27.28	27.28	26.6	12123
1776959700	27.195	-0.81	-2.88	27.64	27.715	26.905	25505
1776873300	28	0.32	1.14	27.75	28	27.75	21932
1776786900	27.685	0.66	2.46	27.185	27.85	27.165	425504
1776700500	27.02	0.41	1.56	26.66	27.065	26.56	22719
1776441300	26.605	0.22	0.81	26.585	26.865	26.43	67230
1776354900	26.39	0.94	3.69	25.89	26.405	25.7	23393
1776268500	25.45	0.68	2.72	24.865	25.465	24.82	23676
1776182100	24.775	-0.25	-1.00	25.11	25.29	24.775	14043
1776095700	25.025	0.49	2.00	24.25	25.025	24.075	23951
1775836500	24.535	-1.44	-5.54	25.91	26.3	24.365	203214