New York Life Investments Trust NYLI US Large Cap R&D Leader ETF【LRND】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	-1.2384	-2.72295514512	45.48	46.16	44.2416	356	45.83293099	SP
4	0.5316	1.21619766644	43.71	46.16	43.69	37558	44.46577686	SP
12	5.4716	14.1129739489	38.77	46.16	35.8702	35161	40.84194215	SP
26	3.2216	7.85372988786	41.02	46.16	35.8702	71353	40.0557171	SP
52	10.0902	29.5454944746	34.1514	46.16	34.1514	35662	40.04815792	SP
156	19.4216	78.2497985496	24.82	46.16	24.0075	12157	39.82238278	SP
260	24.4731	123.798467259	19.7685	46.16	19.3036	10059	39.78643575	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
1780698900	44.2416	-1.57	-3.43	45.46	45.46	44.2416	50
1780612500	45.8129	0.21	0.47	45.23	45.8129	45.23	116
1780526100	45.5979	-0.54	-1.16	46.05	46.05	45.5979	136
1780439700	46.1349	0	0.00	46.11	46.16	45.96	343
1780353300	46.1326	0.37	0.81	45.76	46.1326	45.76	36
1780094100	45.7633	0.28	0.62	45.48	45.79	45.48	1150
1780007700	45.4791	0.53	1.17	44.93	45.4791	44.93	44
1779921300	44.9539	0.03	0.06	44.86	44.9539	44.86	400
1779834900	44.9253	0.16	0.35	45	45	44.9253	61
1779489300	44.7669	0.21	0.46	44.79	44.82	44.7669	401
1779402900	44.5613	0.05	0.11	44.28	44.5613	44.28	333
1779316500	44.5118	0.54	1.23	44.06	44.5118	44.06	267
1779230100	43.9715	-0.37	-0.83	44.04	44.06	43.9715	343
1779143700	44.3412	-0.23	-0.52	44.49	44.49	44.3412	245
1778884500	44.5751	-0.44	-0.98	44.49	44.62	44.49	112
1778798100	45.0184	0.56	1.25	44.53	45.0184	44.53	126
1778711700	44.4626	0.58	1.32	44	44.55	43.94	708535
1778625300	43.8835	-0.08	-0.17	43.78	43.8835	43.71	380
1778538900	43.9592	-0.03	-0.08	43.77	44.1	43.77	224
1778279700	43.9938	0.42	0.97	43.71	43.9938	43.69	347
1778193300	43.5724	-0.01	-0.03	43.45	43.84	43.45	183
1778106900	43.5843	0.76	1.79	43.02	43.5843	43.02	247
1778020500	42.8197	0.37	0.88	42.62	42.8197	42.62	33
1777934100	42.4465	-0.11	-0.26	43	43	42.4465	1175
1777674900	42.5567	0.31	0.73	42.24	42.74	42.24	247
1777588500	42.2499	0.35	0.85	42	42.2499	41.64	523
1777502100	41.8955	-0.2	-0.48	42.43	42.43	41.8299	433
1777415700	42.0967	-0.3	-0.71	41.95	42.1	41.95	121
1777329300	42.3984	0.11	0.27	42.11	42.3984	42.11	318
1777070100	42.286	0.53	1.28	41.84	42.32	41.84	352
1776983700	41.7517	-0.44	-1.04	42.01	42.01	41.7517	160
1776897300	42.1921	0.75	1.80	41.65	42.1921	41.65	272
1776810900	41.4455	-0.27	-0.66	41.71	41.87	41.43	2371
1776724500	41.719	-0.07	-0.16	41.49	41.719	41.49	403
1776465300	41.7859	0.68	1.65	41.32	41.7859	41.32	286
1776378900	41.1078	0.1	0.24	41.01	41.1078	40.9	169
1776292500	41.0106	0.59	1.46	40.67	41.0106	40.67	115
1776206100	40.4195	0.65	1.64	39.78	40.4195	39.78	114
1776119700	39.7687	0.47	1.19	39.04	39.7687	39.04	129
1775860500	39.3013	0.13	0.33	39.32	39.32	39.3013	490
1775774100	39.1728	0.29	0.74	38.66	39.1728	38.66	626
1775687700	38.8869	1.1	2.92	39.01	39.03	38.85	1300067
1775601300	37.7853	0.04	0.10	37.49	37.7853	37.25	230
1775514900	37.7466	0.16	0.43	37.5	37.7466	37.5	246
1775169300	37.5842	0.01	0.03	36.96	37.5842	36.96	153
1775082900	37.5737	0.4	1.07	37.4	37.5737	37.4	254
1774996500	37.1763	1.31	3.64	36.09	37.1763	36.09	343
1774910100	35.8702	-0.21	-0.58	36.03	36.14	35.8702	359
1774650900	36.0807	-0.79	-2.15	36.36	36.36	36.0807	784
1774564500	36.8728	-0.94	-2.48	37.4	37.4	36.86	1322
1774478100	37.8119	0.27	0.73	37.82	38.05	37.8119	240
1774391700	37.5388	-0.39	-1.04	37.64	37.64	37.53	1134
1774305300	37.9323	0.53	1.43	37.54	38.223	37.54	1538
1774046100	37.3975	-0.69	-1.82	37.88	37.88	37.3975	1159
1773959700	38.0897	-0.1	-0.26	37.75	38.12	37.75	4738
1773873300	38.1877	-0.57	-1.47	38.53	38.59	38.17	993
1773786900	38.7581	0.01	0.02	38.875	38.88	37.22	666
1773700500	38.7491	0.46	1.20	38.5	38.88	38.5	2123
1773441300	38.2913	-0.43	-1.10	38.77	38.97	38.2913	612
1773354900	38.7165	-0.66	-1.67	39.085	39.085	38.7165	1294364
1773268500	39.3754	-0.04	-0.10	39.37	39.52	39.31	456
1773182100	39.415	-0.08	-0.19	39.36	39.45	39.26	309
1773095700	39.4901	0.57	1.47	38.33	39.4901	38.33	1778
1772840100	38.9193	-0.51	-1.28	38.9	38.93	38.87	410