L&G Artificial Intelligence UCITS ETF【XMLD】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	32.095	-2.45	-7.09	34.104999	34.505	31.7	39797
1780604700	34.545	-0.53	-1.51	34.86	35.119999	33.58	32082
1780518300	35.075	-0.53	-1.47	35.635	35.635	34.275	17609
1780431900	35.6	0.03	0.08	35.229999	35.6	34.505	19960
1780345500	35.57	2.03	6.04	35.185	35.77	34.03	35960
1780086300	33.545	0.02	0.06	33.515	34.045	33.13	13506
1779999900	33.525	0.49	1.50	32.89	33.7	32.24	15878
1779913500	33.03	0.36	1.09	32.875	33.03	32.025	10113
1779827100	32.674999	0.26	0.80	32.86	33.22	32.275	11111
1779740700	32.415	0.59	1.87	32.705	33.195	32.02	24218
1779481500	31.82	0.34	1.08	31.165	32.455	31.165	13129
1779395100	31.48	1.01	3.31	30.7	31.48	30.375	12408
1779308700	30.47	0.56	1.87	29.475	30.47	29.475	5910
1779222300	29.91	0.64	2.17	29.64	29.91	29.12	6919
1779135900	29.275	-1	-3.30	29.9	30.065	29.225	8690
1778876700	30.275	0.17	0.56	30.005	30.385	29.2	14727
1778790300	30.105	-0.28	-0.92	30.475	30.675	29.705	4816
1778703900	30.385	1.26	4.33	29.895	30.385	29.455	8709
1778617500	29.125	-1.24	-4.07	30.35	30.35	28.84	14252
1778531100	30.36	0.55	1.85	29.9	30.505	29.435	12338
1778271900	29.81	0.68	2.35	29.19	29.88	29.085	9492
1778185500	29.125	0.25	0.85	29.305	29.92	28.935	20142
1778099100	28.88	0	0.02	28.515	29.29	28.515	17288
1778012700	28.875	0.57	2.00	28.405	28.875	27.935	11081
1777926300	28.31	1.56	5.83	27.315	28.355	27.315	29141
1777580700	26.75	0.47	1.77	26.23	27.165	26.16	6097
1777494300	26.285	-0.24	-0.89	26.245	26.69	26.02	2774
1777407900	26.52	-0.66	-2.43	26.66	27.05	26.11	11951
1777321500	27.18	-0.11	-0.38	27.5	27.815	26.62	7121
1777062300	27.285	0.65	2.44	26.675	27.305	26.63	7402
1776975900	26.635	-0.37	-1.35	26.845	27	26.18	5597
1776889500	27	0.33	1.24	26.675	27.135	26.675	9093
1776803100	26.67	0.54	2.05	26.415	26.86	26.36	15087
1776716700	26.135	0.11	0.42	25.965	26.275	25.77	9974
1776457500	26.025	0.41	1.62	25.74	26.14	25.705	9181
1776371100	25.61	0.21	0.83	25.5	25.855	25.4	11275
1776284700	25.4	0.69	2.79	24.55	25.4	24.55	16740
1776198300	24.71	0.76	3.15	24.02	24.775	24.02	7300
1776111900	23.955	0.91	3.97	23	24	22.795	5058
1775852700	23.04	-0.26	-1.12	23.31	23.505	23.04	5317
1775766300	23.3	-0.3	-1.27	23.87	23.87	23.115	3103
1775679900	23.6	0.53	2.28	23.915	24.1	23.44	11780
1775593500	23.075	-0.04	-0.15	23.005	23.075	22.405	7977
1775161500	23.11	0.29	1.29	22.905	23.11	21.635	2667
1775075100	22.815	0.38	1.69	23.005	23.135	22.385	23103
1774988700	22.435	0.31	1.42	21.755	22.54	21.7	5416
1774902300	22.12	0.34	1.56	21.85	22.275	21.505	3481
1774646700	21.78	-1.04	-4.54	22.675	22.835	21.78	6834
1774560300	22.815	-0.6	-2.56	23.335	23.335	22.505	7623
1774473900	23.415	-0.05	-0.19	23.385	23.62	23.205	2790
1774387500	23.46	-0.05	-0.21	23.75	23.75	22.995	2597
1774301100	23.51	0.69	3.00	22.6	23.675	22.155	29522
1774041900	22.825	-0.79	-3.32	23.435	23.865	22.825	6180
1773955500	23.61	-0.12	-0.48	23.82	23.935	23.405	2712
1773869100	23.725	-0.1	-0.42	23.8	24.155	23.725	4960
1773782700	23.825	0.17	0.72	23.495	23.89	23.405	6085
1773696300	23.655	0.3	1.28	23.645	23.8	23.415	9005
1773437100	23.355	0.15	0.65	23.23	23.615	23.14	3831
1773350700	23.205	-0.61	-2.54	23.55	23.7	23.205	4541
1773264300	23.81	0.24	1.02	23.565	23.885	23.455	4633
1773177900	23.57	0.07	0.28	23.37	23.715	23.34	5279
1773091500	23.505	0.54	2.33	22.82	23.505	22.36	6533