ETF【LUSA】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

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
1781020500	586.32	-6.96	-1.17	591.85	591.85	586.32	264
1780934100	593.28	-3.5	-0.59	591.48	593.78	591.29	584
1780674900	596.78	-2.56	-0.43	596.7	596.78	596.61	228
1780588500	599.34	-0.92	-0.15	596.92999	599.34	595.6	278
1780502100	600.26	0.29	0.05	601.22	601.89	600.26	229
1780415700	599.97	1.36	0.23	599.97	599.97	599.97	174
1780329300	598.61	2	0.34	598.61	598.61	598.61	130
1780070100	596.61	1.42	0.24	597.07	598.24	596.37	1522
1779983700	595.19	1.75	0.29	594.29999	595.52	592.85	1633
1779897300	593.44	-0.65	-0.11	595.66	595.66	592.29999	1186
1779810900	594.09	-1.02	-0.17	594.23	594.27	593.76	346
1779724500	595.11	2.18	0.37	595.51	595.54	594.65	960
1779465300	592.92999	6.08	1.04	591.35	592.96	590.77	1189
1779378900	586.85	3.24	0.56	586.16999	588.02	585.21	5073
1779292500	583.61	2.62	0.45	582.71	584.45	582.64	1299
1779206100	580.99	-1.51	-0.26	583.41	583.41	580.58	975
1779119700	582.5	-1.2	-0.21	580.96	584.59	580.7	477
1778860500	583.7	-1.62	-0.28	587.33	587.33	583.7	171
1778774100	585.32	5.39	0.93	584.04999	585.32	583.34	1355
1778687700	579.92999	5.34	0.93	579.55999	580.54	579.55999	11
1778601300	574.59	-1.34	-0.23	575.66	575.96	574.59	947
1778514900	575.92999	1.08	0.19	574.6	575.92999	573.94	220
1778255700	574.85	0.15	0.03	574.34	574.85	574.33	499
1778169300	574.7	3	0.52	575.28	575.28	574.04	1283
1778082900	571.7	3.92	0.69	568.36	571.89	568.36	2914
1777996500	567.78	2.22	0.39	566.94	568.11	566.94	810
1777910100	565.55999	5.53	0.99	564.23	565.72	564.23	137
1777564500	560.03	0.57	0.10	560.39	563.29999	559.88	885
1777478100	559.46	-0.72	-0.13	560.04	560.1	559.04	505
1777391700	560.17999	0.5	0.09	561.83	561.83	558.54999	1310
1777305300	559.67999	1.97	0.35	558.86	559.77	558.55999	668
1777046100	557.71	-0.81	-0.15	558.07	558.72	557.71	1057
1776959700	558.52	1.55	0.28	556.71	559.34	556.53	185
1776873300	556.97	3.41	0.62	556.23	556.97	555.51	220
1776786900	553.55999	0.66	0.12	555.4	556.89	553.55999	40
1776700500	552.9	0.01	0.00	551.54999	554.36	551.54999	1133
1776441300	552.89	5.43	0.99	548.79	552.89	548.79	188
1776354900	547.46	6.33	1.17	546.67999	547.46	545.71	111
1776268500	541.13	2.58	0.48	540.49	541.86	540.49	161
1776182100	538.54999	7.43	1.40	534.86	538.54999	534.86	670
1776095700	531.12	-0.57	-0.11	529.4	531.12	528.80999	439
1775836500	531.69	2.38	0.45	532.57	532.66	531.69	155
1775750100	529.30999	0.25	0.05	529.76	530.03	528.91999	354
1775663700	529.05999	11.93	2.31	530.69	531.07	528.34	2136
1775577300	517.13	-3.92	-0.75	522.4	523.2	517.13	315
1775145300	521.04999	4.2	0.81	513.91	521.46	512.28	479
1775058900	516.85	8.29	1.63	517.88	518.61	516.57	595
1774972500	508.56	-0.71	-0.14	508.15	509.78	507.44	2789
1774886100	509.27	1.91	0.38	508.79	510.04	508.37	680
1774630500	507.36	-10.13	-1.96	514.29999	514.29999	506.99	308
1774544100	517.49	-0.81	-0.16	518.47	519.33	517.17999	851
1774457700	518.29999	0.22	0.04	520.59	521.66	518.29999	1525
1774371300	518.08	-2.58	-0.50	518.42999	518.59	515.26	507
1774284900	520.66	2.89	0.56	511.29	520.66	511.29	409
1774025700	517.77	-3.95	-0.76	521.85	521.85	517.77	127
1773939300	521.72	-8.05	-1.52	526.78	526.78	521.51	195
1773852900	529.77	-2.22	-0.42	529.77	529.77	529.77	11
1773766500	531.99	0.41	0.08	529.41999	531.99	528.85	110
1773680100	531.58	-1.85	-0.35	531.58	531.58	531.58	100
1773420900	533.42999	2.41	0.45	529.65	533.42999	529.65	41
1773334500	531.02	-0.12	-0.02	533.36	534.05999	531.02	828
1773212400	531.14	0	0.00	531.14	531.14	531.14	0
1773126000	531.14	0	0.00	531.14	531.14	531.14	0