ETF【LCJP】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
1781884500	23.24	-0.06	-0.26	23.2	23.28	23.165	24277
1781798100	23.3	0.42	1.84	23.16	23.325	23.155	82054
1781711700	22.88	0.32	1.42	22.63	22.88	22.59	19599
1781625300	22.56	0.1	0.45	22.56	22.68	22.54	41481
1781538900	22.46	0.33	1.49	22.505	22.565	22.41	29205
1781279700	22.13	0.56	2.57	21.745	22.13	21.735	65202
1781193300	21.575	0.22	1.01	21.51	21.675	21.44	82164
1781106900	21.36	-0.38	-1.73	21.555	21.615	21.26	99965
1781020500	21.735	-0.24	-1.09	22.005	22.105	21.735	77465
1780934100	21.975	-0.09	-0.41	21.645	22.045	21.645	100940
1780674900	22.065	-0.19	-0.83	22.105	22.24	22.065	43559
1780588500	22.25	-0.11	-0.49	22.26	22.27	22.13	75323
1780502100	22.36	0.19	0.86	22.47	22.54	22.335	37964
1780415700	22.17	0.14	0.61	22.01	22.18	21.945	23325
1780329300	22.035	0.06	0.27	22.105	22.115	21.925	50660
1780070100	21.975	0.05	0.21	22.15	22.16	21.935	87572
1779983700	21.93	0.09	0.41	21.765	21.955	21.735	28022
1779897300	21.84	-0.21	-0.95	21.885	21.925	21.79	64364
1779810900	22.05	0.01	0.05	22	22.1	21.95	28864
1779724500	22.04	0.22	1.03	22.035	22.075	21.955	16635
1779465300	21.815	0.31	1.42	21.75	21.815	21.635	24605
1779378900	21.51	-0.04	-0.16	21.495	21.56	21.395	154503
1779292500	21.545	0.15	0.68	21.225	21.68	21.2	59340
1779206100	21.4	-0.08	-0.37	21.475	21.59	21.355	35002
1779119700	21.48	-0.16	-0.74	21.345	21.565	21.3	233955
1778860500	21.64	-0.16	-0.71	21.625	21.7	21.555	94908
1778774100	21.795	-0.11	-0.48	21.625	21.805	21.61	142649
1778687700	21.9	0.4	1.86	21.87	21.94	21.795	201985
1778601300	21.5	-0.14	-0.62	21.535	21.66	21.5	30038
1778514900	21.635	0.08	0.35	21.535	21.635	21.465	38139
1778255700	21.56	0.13	0.61	21.52	21.625	21.455	15306
1778169300	21.43	-0.02	-0.09	21.685	21.75	21.4	42435
1778082900	21.45	0.44	2.09	21.28	21.62	21.27	116632
1777996500	21.01	0.24	1.16	20.835	21.01	20.83	151304
1777910100	20.77	-0.07	-0.31	20.895	20.94	20.62	56199
1777564500	20.835	0.31	1.49	20.605	20.89	20.585	78591
1777478100	20.53	-0.08	-0.36	20.615	20.655	20.505	56083
1777391700	20.605	-0.02	-0.07	20.94	20.94	20.605	33183
1777305300	20.62	0.12	0.56	20.665	20.74	20.61	58067
1777046100	20.505	-0.13	-0.63	20.585	20.63	20.435	77553
1776959700	20.635	0.03	0.15	20.54	20.665	20.5	60138
1776873300	20.605	0.01	0.05	20.74	20.75	20.57	71025
1776786900	20.595	-0.3	-1.44	20.76	20.785	20.555	54542
1776700500	20.895	-0.27	-1.28	20.89	20.93	20.77	29777
1776441300	21.165	0.25	1.20	20.695	21.22	20.67	49466
1776354900	20.915	0.14	0.67	20.925	20.98	20.885	31211
1776268500	20.775	-0.09	-0.43	20.72	20.805	20.695	130919
1776182100	20.865	0.32	1.58	20.645	20.865	20.595	124724
1776095700	20.54	-0.16	-0.77	20.465	20.61	20.38	117634
1775836500	20.7	-0.03	-0.14	20.595	20.745	20.575	65458
1775750100	20.73	-0.36	-1.68	20.685	20.73	20.535	145124
1775663700	21.085	1.03	5.14	20.885	21.21	20.885	67426
1775577300	20.055	-0.3	-1.45	20.32	20.465	19.988	167884
1775145300	20.35	-0.37	-1.79	20.145	20.445	20.035	108028
1775058900	20.72	0.99	5.04	20.625	20.72	20.46	97258
1774972500	19.726	-0.14	-0.68	19.576	19.81	19.522	63435
1774886100	19.862	0.3	1.53	19.712	19.94	19.712	67720
1774630500	19.562	-0.39	-1.95	19.93	19.93	19.562	185147
1774544100	19.952	-0.32	-1.57	20.115	20.135	19.908	138997
1774457700	20.27	0.36	1.83	20.28	20.335	20.115	146616
1774371300	19.906	0.14	0.71	19.908	19.95	19.716	140042
1774284900	19.766	0.2	1.01	19.238	20.09	19.198	163959