SGI Enhanced Market Leaders ETF【LDRX】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	-0.742	-2.0703125	35.84	35.8767	34.35	5668	35.04054019	SP
4	-0.602	-1.6862745098	35.7	36.56	34.33	5121	35.70986737	SP
12	4.258	13.8067444877	30.84	36.56	29.65	6236	33.46816058	SP
26	2.1467	6.51476573003	32.9513	36.56	29.65	11164	32.55172082	SP
52	6.4472	22.502687534	28.6508	36.56	28.36	6712	32.31946496	SP
156	8.028	29.6564462505	27.07	36.56	26.7692	6163	32.24487179	SP
260	8.028	29.6564462505	27.07	36.56	26.7692	6163	32.24487179	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
1781303700	35.098	0.04	0.12	34.74	35.19	34.74	5373
1781217300	35.0542	0.56	1.62	34.65	35.15	34.52	5918
1781130900	34.4959	-0.56	-1.59	34.35	34.78	34.35	4390
1781044500	35.0522	-0.23	-0.65	35.46	35.46	34.415	3510
1780958100	35.2808	0.1	0.27	34.74	35.4889	34.74	1865
1780698900	35.1844	-1.04	-2.87	35.84	35.8767	35.1844	12659
1780612500	36.2241	0.05	0.14	35.97	36.32	35.97	3840
1780526100	36.1719	-0.25	-0.69	36.34	36.34	36.115	6853
1780439700	36.4233	-0.02	-0.07	36.36	36.56	36.36	6674
1780353300	36.4478	0.04	0.12	36.19	36.54	36.19	6073
1780094100	36.4034	0.09	0.25	35.25	36.41	35.25	1323
1780007700	36.3138	0.26	0.71	34.91	36.34	34.91	7537
1779921300	36.0588	0.06	0.18	36	36.1	35.9531	2641
1779834900	35.9947	0.19	0.53	36.04	36.07	35.92	6080
1779489300	35.8041	0.06	0.18	35.895	35.93	35.78	5748
1779402900	35.7393	0.03	0.09	35.55	35.78	35.55	1136
1779316500	35.7062	0.4	1.14	34.33	35.72	34.33	2938
1779230100	35.3036	-0.24	-0.69	35.32	35.48	35.2932	7064
1779143700	35.5476	-0.08	-0.23	35.6	35.63	35.35	4085
1778884500	35.6282	-0.44	-1.22	35.7	35.82	35.625	6956
1778798100	36.0678	0.29	0.81	35.83	36.24	35.83	5648
1778711700	35.7773	0.32	0.91	35.46	35.92	35.46	6816
1778625300	35.4546	-0.05	-0.13	35.37	35.54	35.1	5410
1778538900	35.5005	0.03	0.10	35.355	35.7099	35.355	4474
1778279700	35.4657	0.37	1.07	35.24	35.56	35.24	6817
1778193300	35.0917	-0.09	-0.24	35.22	35.39	35.0917	9840
1778106900	35.1774	0.62	1.80	34.75	35.1818	34.75	5642
1778020500	34.5547	0.3	0.87	33.409999	34.68	33.409999	4610
1777934100	34.2553	-0.16	-0.46	34.365	34.45	34.225	4526
1777674900	34.4147	0.17	0.49	34.35	34.62	34.35	2250
1777588500	34.248	0.31	0.91	34.07	34.38	34.03	2487
1777502100	33.9384	-0.03	-0.09	33.905	34.05	33.85	6806
1777415700	33.9701	-0.12	-0.35	33.9	34.06	33.9	6683
1777329300	34.0911	0.09	0.26	33.92	34.1899	33.92	3936
1777070100	34.0015	0.37	1.10	33.72	34.029	33.72	2217
1776983700	33.6316	-0.2	-0.61	33.73	33.79	33.43	1260
1776897300	33.8365	0.46	1.39	33.46	33.84	33.46	3931
1776810900	33.373399	-0.22	-0.65	33.65	33.73	33.373399	4372
1776724500	33.5931	-0.16	-0.48	33.67	33.67	33.54	7206
1776465300	33.7556	0.38	1.15	33.58	33.79	33.58	4322
1776378900	33.3716	0.07	0.22	33.479999	33.479999	33.21	2863
1776292500	33.2999	0.37	1.12	33.22	33.2999	32.7	28061
1776206100	32.9305	0.49	1.50	32.5	32.939999	32.5	1539
1776119700	32.4438	0.3	0.93	32.03	32.4438	32.03	7001
1775860500	32.144399	0.03	0.09	32.159999	32.24	32.11	3084
1775774100	32.1169	0.28	0.89	31.88	32.15	31.77	12003
1775687700	31.8325	0.78	2.50	31.84	31.8973	31.6801	3596
1775601300	31.0571	0.02	0.06	30.91	31.06	30.73	7387
1775514900	31.0398	0.14	0.44	30.81	31.06	30.81	3456
1775169300	30.9036	-0.02	-0.05	30.46	30.91	30.45	13943
1775082900	30.9203	0.26	0.86	30.8	31.025	30.8	1312
1774996500	30.6566	0.95	3.20	30.25	30.6566	30.17	12725
1774910100	29.7048	-0.16	-0.55	29.88	29.91	29.65	11564
1774650900	29.8679	-0.55	-1.82	30.12	30.12	29.8518	3780
1774564500	30.4222	-0.51	-1.66	29.75	30.86	29.75	4443
1774478100	30.9344	0.22	0.71	31.06	31.06	30.9344	3758
1774391700	30.7172	-0.24	-0.76	30.77	30.885	30.7172	1582
1774305300	30.9525	0.37	1.20	31.06	31.15	30.84	41010
1774046100	30.5863	-0.43	-1.40	30.84	30.84	30.51	2027
1773959700	31.0194	-0.11	-0.35	31.88	31.88	30.93	1338
1773873300	31.1293	-0.46	-1.44	31.54	31.54	31.1293	12178
1773786900	31.585	0.01	0.04	31.81	31.81	31.585	1828
1773700500	31.573	0.32	1.03	31.6	31.67	31.573	81052
1773441300	31.251	-0.29	-0.92	31.79	31.79	31.251	23603