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	-0.2603	-0.699543133566	37.21	37.24	35.93	5443	36.56204321	SP
4	0.8097	2.24045379081	36.14	37.52	35.7	6166	36.46994282	SP
12	4.3097	13.2037377451	32.64	37.52	31.485	7967	34.52222761	SP
26	4.6397	14.3599504797	32.31	37.52	31.485	8854	33.96851637	SP
52	8.2697	28.8343793584	28.68	37.52	27.18	10006	31.70806451	SP
156	12.1825	49.1880390193	24.7672	37.52	23.9	9288	31.31605792	SP
260	12.1825	49.1880390193	24.7672	37.52	23.9	9288	31.31605792	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
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	34.49	34.64	34.42	30055
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
1775687700	34.6403	1.48	4.47	34.5968	34.71	34.53	1135
1775601300	33.1567	-0.06	-0.18	33.33	33.33	33.1567	578
1775514900	33.215	-0.01	-0.02	33.03	33.229999	33.03	347
1775169300	33.22	-0.44	-1.31	32.63	33.229999	32.63	14091
1775082900	33.6614	0.74	2.24	33.78	33.79	33.59	2627
1774996500	32.9225	1.11	3.48	32.27	32.9225	32.27	39855
1774910100	31.8151	0.07	0.23	32.27	32.27	31.765	6437
1774650900	31.742	-0.61	-1.87	32.08	32.11	31.66	8318
1774564500	32.3476	-0.74	-2.24	32.939999	33	32.3476	19869
1774478100	33.089399	0.51	1.58	33.21	33.21	33.089399	3037
1774391700	32.5745	0.05	0.16	32.57	32.689999	32.39	3448
1774305300	32.522199	1.04	3.29	32.58	32.78	32.25	26396
1774046100	31.485	-1.14	-3.49	32.64	32.64	31.485	22380
1773959700	32.6233	-0.04	-0.12	32.06	32.6299	32.06	23538
1773873300	32.664099	-0.31	-0.94	32.89	32.979999	32.664099	6076
1773786900	32.9754	-0	-0.01	33.189999	33.189999	32.9	18892
1773700500	32.9776	0.65	2.00	32.845	32.9776	32.84	2257
1773441300	32.3324	-0.38	-1.15	32.759999	32.7601	32.299999	3817