Lazard Next Gen Technologies ETF【TEKY】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	0.13	0.282608695652	46	47.474	44.7574	604	45.9552649	SP
4	0.15	0.326228795128	45.98	47.474	42.8407	488	45.49099734	SP
12	10.3	28.746860173	35.83	47.605	35.83	839	41.73271297	SP
26	8.63	23.0133333333	37.5	47.605	32.22	858	39.03900621	SP
52	12.25	36.1570247934	33.88	47.605	32.22	1190	38.49078786	SP
156	20	76.5403750478	26.13	47.605	24.6785	1432	36.13373503	SP
260	20	76.5403750478	26.13	47.605	24.6785	1432	36.13373503	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	46.0704	-1.4	-2.96	46.77	46.77	46.0704	79
1782858900	47.474	1.34	2.90	47.06	47.474	47.06	213
1782772500	46.1382	1.38	3.09	45.18	46.1382	44.82	1734
1782513300	44.7574	-0.6	-1.32	45.35	45.35	44.7574	88
1782426900	45.3544	0.64	1.42	46	46	44.93	906
1782340500	44.7178	-0.21	-0.46	44.93	45.14	44.61	2003
1782254100	44.926	-2.24	-4.74	45.05	45.05	44.926	39
1782167700	47.1627	0.22	0.47	47.05	47.1627	47.05	24
1781822100	46.9399	1.43	3.15	46.61	46.9399	46.61	20
1781735700	45.5086	-0	-0.01	46.24	46.25	45.5086	129
1781649300	45.513	-0.87	-1.88	46.33	46.33	45.513	111
1781562900	46.3872	1.57	3.49	46.22	46.3872	46.22	2289
1781303700	44.8213	0.25	0.56	44.5	44.8213	44.5	45
1781217300	44.5696	1.73	4.04	43.46	44.5696	43.46	58
1781130900	42.8407	-1.08	-2.46	42.8407	42.8407	42.8407	37
1781044500	43.9201	-0.51	-1.14	45.035	45.035	43.9201	27
1780958100	44.4259	0.64	1.46	44.38	44.43	44.38	127
1780698900	43.7873	-3.15	-6.72	45.68	45.68	43.7873	1123
1780612500	46.9406	-0.35	-0.74	45.98	46.9406	45.98	218
1780526100	47.2926	-0.31	-0.66	47.28	47.4	47.18	430
1780439700	47.605	0.08	0.16	47.35	47.605	47.35	165
1780353300	47.5298	1.41	3.06	46.03	47.56	46.03	188
1780094100	46.1194	0.21	0.45	45.93	46.22	45.825	390
1780007700	45.9121	0.52	1.14	45.41	45.96	45.19	521
1779921300	45.3947	-0.32	-0.71	45.78	45.78	45.215	1063
1779834900	45.7193	1.28	2.89	45.48	45.7193	45.48	151
1779489300	44.4367	0.28	0.63	44.49	44.6896	44.4367	1633
1779402900	44.1588	0.76	1.74	43.35	44.1588	43.35	121
1779316500	43.4035	0.76	1.79	42.82	43.4035	42.82	724
1779230100	42.6391	-0.51	-1.17	42.95	42.95	42.6391	303
1779143700	43.145	-0.82	-1.86	43.9	43.9	42.93	2108
1778884500	43.963	-1.1	-2.44	44.3	44.3	43.963	230
1778798100	45.0604	0.67	1.51	44.39	45.0604	44.39	372
1778711700	44.3909	0.95	2.20	44.06	44.3909	44.06	843
1778625300	43.4374	-0.86	-1.95	43.45	43.63	43.21	436
1778538900	44.2992	0.15	0.34	44.15	44.35	44.09	247
1778279700	44.1506	0.9	2.09	43.53	44.1506	43.53	1018
1778193300	43.2488	-0.05	-0.13	43.55	43.55	43.2488	37
1778106900	43.3034	1.03	2.44	42.88	43.3034	42.88	1911
1778020500	42.2722	0.6	1.44	42.06	42.3101	42.06	1217
1777934100	41.6726	0.47	1.15	41.9	41.9	41.6726	435
1777674900	41.2001	0.5	1.23	40.69	41.2001	40.69	2058
1777588500	40.7	0.79	1.98	40.33	40.7	40.33	212
1777502100	39.9101	0.1	0.25	39.74	39.97	39.68	2898
1777415700	39.81	-0.73	-1.80	39.7	39.81	39.47	1662
1777329300	40.5416	0.04	0.11	40.5416	40.5416	40.5416	24
1777070100	40.4988	1.16	2.96	40.34	40.4988	40.34	25
1776983700	39.3341	-0.84	-2.09	39.735	39.735	39.3	333
1776897300	40.175	1.02	2.61	39.87	40.175	39.87	124
1776810900	39.152	0.12	0.29	39.54	39.54	39.11	651
1776724500	39.0369	-0.08	-0.20	38.9	39.0369	38.88	327
1776465300	39.1149	0.52	1.34	39.15	39.18	39.11	8068
1776378900	38.5978	0.36	0.94	38.49	38.5978	38.49	249
1776292500	38.2391	0.54	1.44	37.9	38.2391	37.9	2858
1776206100	37.695	0.7	1.91	37.2	37.7	37.2	4307
1776119700	36.99	0.8	2.21	35.92	36.99	35.92	176
1775860500	36.19	0.15	0.42	36.19	36.23	36.19	837
1775774100	36.0382	-0.23	-0.64	35.83	36.0382	35.83	36
1775687700	36.27	1.85	5.36	36.7	36.73	36.27	712
1775601300	34.425	0.04	0.13	34.425	34.425	34.425	179
1775514900	34.3802	0.22	0.66	34.2	34.4	34.2	1356
1775169300	34.1557	-0.1	-0.31	33.479999	34.1557	33.479999	31