F/m Emerald Life Sciences Innovation ETF【LFSC】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	2.147	4.95957495957	43.29	45.91	43.29	4160	45.1419172	SP
4	7.447	19.6025269808	37.99	45.91	37.87	3879	41.15390281	SP
12	9.837	27.6320224719	35.6	45.91	35.06	2879	39.38363731	SP
26	8.447	22.835901595	36.99	45.91	32.84	4470	36.96441496	SP
52	20.787	84.3286004057	24.65	45.91	24.2241	4210	35.13526596	SP
156	20.357	81.168261563	25.08	45.91	18.78	3711	31.62635561	SP
260	20.357	81.168261563	25.08	45.91	18.78	3711	31.62635561	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
1782945300	45.437	0.23	0.52	45.365	45.64	45.365	704
1782858900	45.2033	-0.26	-0.58	45.91	45.91	45.2033	6375
1782772500	45.4666	0.5	1.10	45.12	45.4666	44.785	6282
1782513300	44.9706	0.84	1.91	44.21	44.9706	44.165	5819
1782426900	44.1297	0.84	1.94	43.29	44.6499	43.29	1622
1782340500	43.2903	0.69	1.61	42.55	43.385	42.55	1332
1782254100	42.604	0.22	0.52	41.89	42.604	41.89	876
1782167700	42.3836	0.87	2.09	42.34	42.46	42.34	2187
1781822100	41.5177	0.77	1.90	41.07	41.54	41.07	5629
1781735700	40.7444	0.32	0.79	40.77	41.285	40.7444	1499
1781649300	40.4233	-0.21	-0.53	40.41	40.675	40.34	4267
1781562900	40.6377	0.47	1.18	40.2	40.75	40.2	3514
1781303700	40.1657	0.44	1.12	39.7	40.575	39.7	4635
1781217300	39.722	1.15	2.97	38.34	39.905	38.34	2761
1781130900	38.5756	-0.48	-1.24	38.68	38.91	38.55	3055
1781044500	39.0603	1.19	3.14	38.215	39.0603	37.91	3258
1780958100	37.87	-0.02	-0.06	37.89	38.39	37.87	9096
1780698900	37.8924	-1.19	-3.04	38.94	38.98	37.88	9085
1780612500	39.08	1.06	2.78	37.99	39.56	37.99	1704
1780526100	38.0225	0.41	1.08	37.61	38.0225	37.61	1405
1780439700	37.6146	-1.01	-2.62	37.69	37.83	37.6146	6832
1780353300	38.625	-0.77	-1.94	38.8	38.97	38.625	6046
1780094100	39.3901	-0.04	-0.10	39.49	39.49	39.14	2102
1780007700	39.429	0.36	0.92	39.06	39.605	39.06	915
1779921300	39.0706	0.46	1.18	39.09	39.09	38.72	3462
1779834900	38.6144	0.31	0.80	38.7	38.73	38.6144	1512
1779489300	38.3091	-0.25	-0.64	38.85	38.85	38.3091	1368
1779402900	38.5554	0.59	1.54	37.57	38.5554	37.57	734
1779316500	37.9697	1.53	4.19	37.27	37.9697	36.93	926
1779230100	36.4436	-0.21	-0.58	36.66	36.77	36.1901	1957
1779143700	36.6573	-0.45	-1.22	37.53	37.53	36.63	851
1778884500	37.1104	-1.27	-3.32	38.24	38.24	37.04	965
1778798100	38.3829	-0.32	-0.83	38.92	38.92	38.18	1251
1778711700	38.7042	0.35	0.90	38.36	38.85	38.26	1572
1778625300	38.3584	-0.08	-0.20	38.29	38.46	38.17	1357
1778538900	38.435	0.08	0.20	38.83	38.935	38.3	3754
1778279700	38.36	-0.03	-0.08	38.48	38.715	38.36	2949
1778193300	38.3888	-0.65	-1.67	39.41	39.41	38.3888	259
1778106900	39.04	0.09	0.23	38.79	39.04	38.79	765
1778020500	38.9512	0.3	0.78	39.01	39.02	38.705	2977
1777934100	38.651	0.5	1.30	38.03	38.805	38.03	2649
1777674900	38.1535	0.13	0.34	37.96	38.259	37.96	2185
1777588500	38.025	0.85	2.30	37	38.025	37	13116
1777502100	37.1712	0.2	0.53	37.34	37.36	37	1131
1777415700	36.9754	-0.67	-1.77	37.66	37.66	36.95	1077
1777329300	37.6409	0.15	0.40	37.58	38.2	37.58	2223
1777070100	37.4919	0.22	0.60	37.12	37.55	37.12	1042
1776983700	37.27	-0.74	-1.96	37.13	37.27	36.78	2311
1776897300	38.0149	0.15	0.38	37.87	38.285	37.87	2567
1776810900	37.8698	-0.87	-2.26	38.7	38.7	37.8698	3548
1776724500	38.7438	0.11	0.28	38.63	38.86	38.63	967
1776465300	38.6338	1.15	3.07	38.2	38.96	38.2	3020
1776378900	37.4814	-0.46	-1.21	37.99	37.99	37.31	3144
1776292500	37.94	0.26	0.69	38	38	37.525	1080
1776206100	37.68	1.2	3.29	37.32	37.8699	37.32	3064
1776119700	36.48	1.23	3.48	35.97	36.48	35.97	1452
1775860500	35.253	-0.66	-1.83	36.26	36.26	35.06	520
1775774100	35.9095	0.02	0.07	35.6	35.965	35.6	4252
1775687700	35.8853	0.52	1.47	36.16	36.16	35.7	4670
1775601300	35.365	0.19	0.55	35.13	35.365	34.93	1529
1775514900	35.1725	0.24	0.69	35.55	35.565	35.1725	4145
1775169300	34.93	0.01	0.02	35.17	35.17	34.66	4699