Lazard Japanese Equity ETF【JPY】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	-0.1896	-0.506139882541	37.46	38.0691	36.63	4711	37.27042561	SP
4	1.1804	3.27071210862	36.09	38.11	36.08	7480	36.96489792	SP
12	2.5004	7.1912568306	34.77	38.11	33.87	6905	36.09373279	SP
26	4.0904	12.3279083785	33.18	38.11	31.485	8946	34.51060585	SP
52	9.0504	32.0708717222	28.22	38.11	27.58	10098	32.10975091	SP
156	12.5032	50.4828967344	24.7672	38.11	23.9	9192	31.56531449	SP
260	12.5032	50.4828967344	24.7672	38.11	23.9	9192	31.56531449	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783550100	37.0805	-0.31	-0.82	36.77	37.09	36.63	6869
1783463700	37.3879	-0.68	-1.79	37.79	37.79	37.35	2331
1783377300	38.0691	0.8	2.15	37.82	38.0691	37.82	1319
1783031700	37.2677	0.38	1.04	37.46	37.63	37.04	8323
1782945300	36.8856	0.29	0.78	36.94	37.08	36.8856	20671
1782858900	36.6005	-0.08	-0.22	36.51	36.65	36.49	4971
1782772500	36.6809	0.13	0.36	36.58	36.6809	36.4	8713
1782513300	36.5487	0.09	0.24	36.39	36.69	36.39	903
1782426900	36.4612	0.05	0.15	36.76	36.76	36.4612	5251
1782340500	36.4076	-0.12	-0.34	36.39	36.55	36.305	4547
1782254100	36.5321	-1.1	-2.93	36.37	36.65	36.37	20168
1782167700	37.6346	-0.12	-0.31	37.39	38.11	37.39	13518
1781822100	37.7532	0.28	0.75	37.86	37.86	37.69	748
1781735700	37.4737	0.08	0.21	37.74	37.9	37.4737	4425
1781649300	37.3947	-0.16	-0.42	37.49	37.545	37.38	8190
1781562900	37.5531	0.6	1.63	37.68	37.68	37.5531	981
1781303700	36.9497	0.17	0.46	36.85	37.07	36.85	15604
1781217300	36.7816	0.83	2.30	36.09	36.7816	36.08	7105
1781130900	35.9539	-0.53	-1.46	36.23	36.33	35.93	1584
1781044500	36.4873	-0.26	-0.70	36.99	37.01	36.14	7358
1780958100	36.746	0.28	0.75	36.76	36.88	36.73	3531
1780698900	36.4709	-1.02	-2.71	37.21	37.24	36.4709	7639
1780612500	37.4879	0.11	0.28	37.33	37.52	37.33	1210
1780526100	37.3826	0.19	0.51	37.42	37.45	37.34	1703
1780439700	37.1924	0.09	0.24	36.9	37.22	36.9	8040
1780353300	37.1024	-0.04	-0.11	37.15	37.15	36.98	1777
1780094100	37.145	0.06	0.16	37.09	37.145	37.08	451
1780007700	37.085	0.34	0.92	36.76	37.09	36.76	372
1779921300	36.7472	-0.32	-0.88	36.81	36.81	36.7472	1023
1779834900	37.0717	0.53	1.45	37.21	37.21	37.01	5366
1779489300	36.5425	0.17	0.46	36.5	36.61	36.5	9622
1779402900	36.3766	0.12	0.32	35.99	36.48	35.99	6168
1779316500	36.2608	0.23	0.62	35.715	36.28	35.7	13640
1779230100	36.0357	-0.09	-0.25	35.87	36.12	35.87	300
1779143700	36.1255	-0.01	-0.03	36.09	36.135	35.97	960
1778884500	36.1372	-0.43	-1.17	36.14	36.37	36.03	39309
1778798100	36.5652	-0.3	-0.81	36.57	36.65	36.5652	4081
1778711700	36.8656	0.23	0.62	36.71	36.9199	36.7	3805
1778625300	36.6391	0.04	0.11	36.55	36.8	36.42	7641
1778538900	36.6	0.14	0.37	36.58	36.69	36.58	1370
1778279700	36.4638	0.56	1.57	36.55	36.55	36.41	7528
1778193300	35.9001	-0.06	-0.16	36.17	36.17	35.88	1001
1778106900	35.9589	0.89	2.53	35.8	35.9589	35.8	951
1778020500	35.0732	0.35	1.00	34.88	35.0732	34.88	2217
1777934100	34.7276	-0.09	-0.25	34.85	35.02	34.64	10259
1777674900	34.816	-0.18	-0.52	34.85	34.87	34.75	408
1777588500	34.9975	0.88	2.57	34.72	35.04	34.72	5338
1777502100	34.1219	-0.34	-1.00	34.27	34.27	34.02	12089
1777415700	34.465	0.07	0.19	34.55	34.55	34.465	1331
1777329300	34.3981	0.38	1.13	34.52	34.575	34.3981	9987
1777070100	34.0154	0.05	0.16	33.97	34.14	33.97	13298
1776983700	33.9607	-0.2	-0.57	34.15	34.15	33.87	2262
1776897300	34.1559	0.19	0.55	34.17	34.17	34.07	243
1776810900	33.9701	-0.85	-2.45	34.43	34.43	33.9701	2387
1776724500	34.8244	-0.37	-1.05	34.89	34.89	34.77	1962
1776465300	35.1941	0.56	1.60	34.89	35.38	34.89	46497
1776378900	34.6391	0.08	0.24	34.77	34.77	34.57	14266
1776292500	34.5572	0.1	0.28	34.42	34.64	34.42	30063
1776206100	34.462	0.28	0.82	34.185	34.53	34.185	4528
1776119700	34.1826	0.13	0.38	33.549999	34.1826	33.549999	580
1775860500	34.0544	-0.05	-0.13	34.05	34.065	33.955	1081
1775774100	34.0995	-0.54	-1.56	33.8	34.175	33.68	11229