Leuthold Select Industries ETF (LST)

LST
🏛️ アメリカ →
39.76
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 39.59 39.76 39.59 39.76 0.0M
2025-09-25 39.40 39.48 39.31 39.41 0.0M
2025-09-24 39.97 40.01 39.64 39.72 0.0M
2025-09-23 40.22 40.22 39.91 39.97 0.0M
2025-09-22 39.71 39.99 39.71 39.99 0.0M
2025-09-19 39.55 39.73 39.50 39.73 0.0M
2025-09-18 39.35 39.62 39.35 39.59 0.0M
2025-09-17 39.32 39.32 39.14 39.27 0.0M
2025-09-16 39.21 39.21 39.06 39.18 0.0M
2025-09-15 39.83 39.83 39.37 39.42 0.0M
2025-09-12 39.50 39.50 39.30 39.30 0.0M
2025-09-11 39.25 39.55 39.25 39.55 0.0M
2025-09-10 39.23 39.23 39.12 39.18 0.0M
2025-09-09 38.63 38.78 38.54 38.73 0.0M
2025-09-08 38.56 38.59 38.47 38.56 0.0M
2025-09-05 38.53 38.53 38.36 38.47 0.0M
2025-09-04 38.24 38.46 38.24 38.46 0.0M
2025-09-03 38.15 38.15 38.03 38.12 0.0M
2025-09-02 37.83 38.03 37.61 38.03 0.2M
2025-08-29 38.17 38.20 38.00 38.09 0.0M
2025-08-28 38.06 38.25 38.06 38.22 0.0M
2025-08-27 37.99 38.18 37.99 38.14 0.0M
2025-08-26 37.94 38.01 37.92 38.01 0.0M
2025-08-25 38.04 38.04 37.87 37.87 0.0M
2025-08-22 37.56 38.08 37.56 37.98 0.0M
2025-08-21 37.29 37.42 37.29 37.35 0.0M
2025-08-20 37.10 37.37 37.10 37.33 0.0M
2025-08-19 37.53 37.53 37.25 37.25 0.0M
2025-08-18 37.33 37.47 37.33 37.47 0.0M
2025-08-15 37.49 37.57 37.42 37.42 0.0M
2025-08-14 37.40 37.49 37.40 37.49 0.0M
2025-08-13 37.51 37.52 37.46 37.50 0.0M
2025-08-12 37.13 37.45 37.13 37.43 0.0M
2025-08-11 37.01 37.01 36.84 36.84 0.0M
2025-08-08 36.85 36.89 36.81 36.89 0.0M
2025-08-07 36.84 36.84 36.61 36.70 0.0M
2025-08-06 36.86 37.02 36.86 37.02 0.0M
2025-08-05 36.96 36.96 36.76 36.80 0.0M
2025-08-04 36.49 36.77 36.49 36.77 0.0M
2025-08-01 36.32 36.42 36.03 36.12 0.0M
2025-07-31 37.02 37.02 36.60 36.61 0.0M
2025-07-30 36.73 36.85 36.60 36.62 0.0M
2025-07-29 36.86 36.86 36.71 36.78 0.0M
2025-07-28 36.79 36.79 36.72 36.74 0.0M
2025-07-25 36.91 37.00 36.91 36.96 0.0M
2025-07-24 36.93 36.93 36.86 36.86 0.0M
2025-07-23 36.94 37.06 36.94 37.06 0.0M
2025-07-22 36.77 36.79 36.77 36.79 0.0M
2025-07-21 36.77 36.97 36.77 36.81 0.0M
2025-07-18 36.66 36.66 36.60 36.61 0.0M
2025-07-17 36.55 36.74 36.55 36.74 0.0M
2025-07-16 36.40 36.50 36.37 36.49 0.0M
2025-07-15 36.60 36.61 36.40 36.40 0.0M
2025-07-14 36.75 36.75 36.69 36.73 0.0M
2025-07-11 36.66 36.66 36.55 36.57 0.0M
2025-07-10 36.81 36.92 36.81 36.82 0.0M
2025-07-09 36.83 36.93 36.79 36.91 0.0M
2025-07-08 37.11 37.11 36.73 36.79 0.0M
2025-07-07 37.14 37.14 36.95 37.00 0.0M
2025-07-03 36.80 37.13 36.80 37.13 0.0M
2025-07-02 36.61 36.72 36.59 36.72 0.0M
2025-07-01 36.80 36.80 36.69 36.72 0.2M
2025-06-30 36.65 36.76 36.65 36.76 0.0M
2025-06-27 36.33 36.44 36.33 36.44 0.0M
2025-06-26 36.27 36.38 36.27 36.38 0.0M
2025-06-25 36.04 36.04 35.92 35.92 0.0M
2025-06-24 36.15 36.16 36.09 36.09 0.0M
2025-06-23 35.43 35.77 35.43 35.76 0.0M
2025-06-20 35.52 35.52 35.25 35.30 0.0M
2025-06-18 35.61 35.62 35.37 35.37 0.0M
2025-06-17 35.50 35.50 35.30 35.30 0.0M
2025-06-16 35.33 35.51 35.33 35.41 0.0M
2025-06-13 35.32 35.33 35.15 35.17 0.0M
2025-06-12 35.43 35.49 35.43 35.49 0.0M
2025-06-11 35.34 35.39 35.28 35.28 0.0M
2025-06-10 35.26 35.26 35.26 35.26 0.0M
2025-06-09 35.39 35.39 35.39 35.39 0.0M
2025-06-06 35.60 35.60 35.60 35.60 0.0M
2025-06-05 35.41 35.41 35.21 35.24 0.0M
2025-06-04 35.34 35.34 35.19 35.19 0.0M
2025-06-03 35.19 35.27 35.19 35.27 0.0M
2025-06-02 34.59 35.18 34.59 35.16 0.0M
2025-05-30 34.80 34.98 34.80 34.98 0.0M
2025-05-29 34.70 34.79 34.70 34.79 0.0M
2025-05-28 34.81 34.81 34.81 34.81 0.0M
2025-05-27 34.94 35.08 34.94 35.08 0.0M
2025-05-23 34.37 34.59 34.37 34.50 0.0M
2025-05-22 34.53 34.69 34.49 34.49 0.0M
2025-05-21 34.94 34.94 34.61 34.61 0.0M
2025-05-20 34.96 35.04 34.96 35.04 0.0M
2025-05-19 35.02 35.05 35.02 35.05 0.0M
2025-05-16 34.98 34.98 34.98 34.98 0.0M
2025-05-15 34.50 34.72 34.50 34.72 0.0M
2025-05-14 34.45 34.46 34.43 34.46 0.0M
2025-05-13 34.58 34.60 34.53 34.53 0.0M
2025-05-12 34.25 34.29 34.16 34.27 0.0M
2025-05-09 33.80 33.80 33.80 33.80 0.0M
2025-05-08 33.86 34.06 33.81 33.81 0.0M
2025-05-07 33.84 33.89 33.68 33.76 0.0M
2025-05-06 33.58 33.62 33.58 33.62 0.0M
2025-05-05 33.61 33.61 33.60 33.60 0.0M
2025-05-02 33.51 33.51 33.51 33.51 0.0M
2025-05-01 32.81 32.90 32.81 32.90 0.0M
2025-04-30 32.39 32.68 32.35 32.68 0.0M
2025-04-29 32.34 32.71 32.34 32.65 0.0M
2025-04-28 32.22 32.39 32.16 32.39 0.0M
2025-04-25 32.18 32.18 32.18 32.18 0.0M
2025-04-24 31.80 32.18 31.80 32.18 0.0M
2025-04-23 31.62 31.67 31.62 31.67 0.0M
2025-04-22 31.25 31.25 31.25 31.25 0.0M
2025-04-21 31.19 31.19 30.34 30.45 0.0M
2025-04-17 31.35 31.35 31.16 31.16 0.0M
2025-04-15 31.49 31.49 31.42 31.44 0.0M
2025-04-14 31.33 31.39 31.26 31.26 0.0M
2025-04-11 30.91 30.92 30.91 30.92 0.0M
2025-04-10 30.56 30.56 30.56 30.56 0.0M
2025-04-09 31.58 31.58 30.99 31.44 0.0M
2025-04-08 30.19 30.19 29.04 29.04 0.0M
2025-04-07 30.09 30.16 29.40 29.40 0.0M
2025-04-04 29.72 29.99 29.57 29.63 0.0M
2025-04-03 31.46 31.60 31.36 31.36 0.0M
2025-04-02 32.91 32.94 32.82 32.92 0.0M
2025-04-01 32.46 32.57 32.46 32.57 0.0M
2025-03-31 32.09 32.48 32.09 32.48 0.0M
2025-03-28 32.71 32.71 32.25 32.39 0.0M
2025-03-27 33.20 33.20 33.05 33.11 0.0M
2025-03-26 33.33 33.33 33.07 33.07 0.0M
2025-03-25 33.41 33.41 33.31 33.33 0.0M
2025-03-24 33.06 33.21 33.06 33.21 0.0M
2025-03-21 32.49 32.62 32.49 32.62 0.0M
2025-03-20 32.93 32.93 32.72 32.72 0.0M
2025-03-19 32.33 32.76 32.33 32.76 0.0M
2025-03-18 32.28 32.33 32.28 32.33 0.0M
2025-03-17 32.34 32.70 32.34 32.61 0.0M
2025-03-14 31.77 32.18 31.77 32.18 0.0M
2025-03-13 31.83 31.83 31.41 31.41 0.0M
2025-03-12 31.72 31.90 31.72 31.90 0.0M
2025-03-11 31.86 32.21 31.86 31.88 0.0M
2025-03-10 32.34 32.34 31.87 32.02 0.0M
2025-03-07 32.78 33.00 32.78 33.00 0.0M
2025-03-06 33.20 33.21 32.93 32.93 0.0M
2025-03-05 33.42 33.78 33.42 33.65 0.0M
2025-03-04 32.94 33.44 32.93 33.08 0.0M
2025-03-03 34.47 34.47 33.64 33.64 0.0M
2025-02-28 33.78 34.11 33.73 34.11 0.0M
2025-02-27 34.07 34.26 33.75 33.75 0.0M
2025-02-26 34.46 34.46 34.18 34.18 0.0M
2025-02-25 33.99 34.03 33.85 34.03 0.0M
2025-02-24 34.23 34.24 33.88 34.05 0.0M
2025-02-21 34.90 34.90 34.06 34.09 0.0M
2025-02-20 35.15 35.15 34.90 35.09 0.0M
2025-02-19 35.28 35.37 35.27 35.37 0.0M
2025-02-18 35.43 35.50 35.43 35.50 0.0M
2025-02-14 35.47 35.53 35.42 35.42 0.0M
2025-02-13 35.26 35.47 35.17 35.45 0.0M
2025-02-12 35.15 35.26 35.12 35.25 0.0M
2025-02-11 35.39 35.45 35.39 35.45 0.0M
2025-02-10 35.57 35.66 35.55 35.55 0.0M
2025-02-07 35.95 35.95 35.57 35.57 0.0M
2025-02-06 35.90 35.95 35.71 35.88 0.0M
2025-02-05 35.61 36.06 35.61 36.06 0.1M
2025-02-04 35.54 35.54 35.54 35.54 0.0M
2025-02-03 35.02 35.37 35.02 35.37 0.0M
2025-01-31 35.58 35.58 35.58 35.58 0.0M
2025-01-30 35.77 35.93 35.77 35.93 0.0M
2025-01-29 35.61 35.61 35.40 35.52 0.0M
2025-01-28 35.35 35.47 35.33 35.47 0.0M
2025-01-27 35.32 35.32 35.18 35.29 0.0M
2025-01-24 35.55 35.60 35.41 35.49 0.0M
2025-01-23 35.32 35.55 35.32 35.52 0.0M
2025-01-22 35.48 35.48 35.34 35.45 0.0M
2025-01-21 35.30 35.30 35.19 35.20 0.0M