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
1783614600	40.095	0.45	1.14	39.13	40.095	38.8	5514
1783528200	39.645	0	0.00	39.645	39.645	39.645	0
1783441800	39.645	-0.59	-1.45	39.625	40	39.265	6747
1783355400	40.23	1.63	4.21	38.895	40.295	38.6	20174
1783096200	38.605	-0.23	-0.59	38.9	38.935	38.475	2947
1783009800	38.835	-1.2	-3.00	39.21	39.715	38.795	11142
1782923400	40.035	1.96	5.13	38.9	40.055	38.7	22759
1782837000	38.08	0	0.00	38.08	38.08	38.08	0
1782750600	38.08	1.99	5.50	37.05	38.26	36.84	11557
1782491400	36.095	0.39	1.11	35.525	36.095	35.09	3066
1782405000	35.7	0.29	0.82	35.305	35.995	35.01	5972
1782318600	35.41	0.54	1.55	35.31	35.55	35.1	5044
1782232200	34.87	0.28	0.81	34.165	34.87	34	1820
1782145800	34.59	0.34	0.98	34.48	35.18	34.4	15344
1781886600	34.255	-0.03	-0.09	34.54	34.54	34.255	3472
1781800200	34.285	-0.29	-0.82	34.63	34.855	33.9	7461
1781713800	34.57	-0.03	-0.09	34.695	34.93	34.535	8075
1781627400	34.6	-0.71	-2.00	35.1	35.295	34.49	7758
1781541000	35.305	0.36	1.03	35.24	35.58	34.7	8672
1781281800	34.945	0.44	1.26	34.65	35.1	34.57	12444
1781195400	34.51	0.18	0.52	34.18	34.525	33.905	8634
1781109000	34.33	0.53	1.57	34.165	34.865	33.75	20972
1781022600	33.8	-2.08	-5.78	35.47	35.47	33.8	7364
1780936200	35.875	-0.38	-1.05	35.575	36.025	35.235	9241
1780677000	36.255	-0.91	-2.45	36.835	37.22	36.215	28810
1780590600	37.165	-0.74	-1.94	36.2	37.35	35.67	28971
1780504200	37.9	0.16	0.44	38.555	38.735	37.18	43999
1780417800	37.735	0.03	0.08	37.91	38.14	37.24	13831
1780331400	37.705	2.55	7.24	36.26	37.705	36.18	37605
1780072200	35.16	0.86	2.51	34.115	35.16	34.025	10565
1779985800	34.3	0.75	2.24	33.94	34.3	33.735	32637
1779899400	33.549999	-0.81	-2.36	34.005	34.11	33.45	10196
1779813000	34.36	-0.13	-0.38	34.44	34.6	33.73	7769
1779726600	34.49	0.57	1.67	34.76	34.76	34.1	11336
1779467400	33.925	1.22	3.73	33.095	33.93	33.03	5319
1779381000	32.705	0.21	0.65	32.485	32.81	32.4	12373
1779294600	32.494999	0.14	0.45	32.18	32.52	31.955	7335
1779208200	32.35	0.4	1.25	32.244999	32.595	32.075	18333
1779121800	31.95	0.56	1.78	31.515	32.145	31.36	12967
1778862600	31.39	1.49	4.98	31.275	31.445	30.85	10446
1778776200	29.9	0	0.00	29.9	29.9	29.9	0
1778689800	29.9	0	0.00	29.9	29.9	29.9	0
1778603400	29.9	0	0.00	29.9	29.9	29.9	0
1778517000	29.9	0.18	0.62	30.075	30.35	29.9	11955
1778257800	29.715	0.16	0.56	29.595	30	29.21	14558
1778171400	29.55	0.95	3.30	28.87	29.585	28.76	13706
1778085000	28.605	-0.4	-1.36	28.845	29.245	28.295	7631
1777998600	29	0.61	2.13	28.535	29.08	28.515	5487
1777912200	28.395	1.21	4.43	27.73	28.57	27.73	11017
1777566600	27.19	-0.22	-0.78	27.65	27.66	26.84	17324
1777480200	27.405	0.08	0.29	27.185	27.405	27.115	5855
1777393800	27.325	0.04	0.16	27.6	27.75	27.295	23268
1777307400	27.28	0.57	2.13	27.01	27.365	26.865	7967
1777048200	26.71	-1.08	-3.87	27.225	27.225	26.605	6562
1776961800	27.785	0	0.00	27.785	27.785	27.785	0
1776875400	27.785	0.14	0.49	27.89	27.95	27.75	6665
1776789000	27.65	0.65	2.41	27.18	27.9	27.18	8388
1776702600	27	0.39	1.45	26.585	27.06	26.49	9860
1776443400	26.615	0.33	1.27	26.6	26.99	26.485	29146
1776357000	26.28	0.88	3.44	25.7	26.28	25.7	24024
1776270600	25.405	0.6	2.40	24.935	25.45	24.825	11435
1776184200	24.81	-0.1	-0.38	25.095	25.35	24.81	8561
1776097800	24.905	0.42	1.69	24.315	24.975	24.04	7450
1775838600	24.49	-1.49	-5.72	25.91	26.415	24.24	175734