Simplify Aggregate Bond ETF【AGGH】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	-0.195	-0.890817724989	21.89	22.0596	21.56	77557	21.7704534	SP
4	0.335	1.56835205993	21.36	22.06	21.022	80804	21.81287563	SP
12	0.845	4.05275779376	20.85	22.43	20.85	82584	21.44732643	SP
26	0.365	1.71120487576	21.33	22.43	20.39	72373	21.180963	SP
52	-0.605	-2.7130044843	22.3	23.62	20.39	73254	21.3117878	SP
156	-3.345	-13.3586261981	25.04	26.35	20.39	34597	21.52193144	SP
260	-3.345	-13.3586261981	25.04	26.35	20.39	34597	21.52193144	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
1727389800	21.57	-0.06	-0.28	21.75	21.75	21.56	56256
1727303400	21.63	-0.21	-0.96	21.75	21.76	21.6201	49513
1727217000	21.84	-0.01	-0.05	21.8	21.88	21.7138	61032
1727130600	21.85	0.04	0.18	21.81	22.0596	21.68	131183
1726871400	21.81	-0.17	-0.77	21.89	21.89	21.78	89799
1726785000	21.98	0.04	0.18	21.81	21.98	21.7787	233546
1726698600	21.94	-0.06	-0.27	21.95	21.96	21.81	68936
1726612200	22	0.09	0.41	22.03	22.03	21.86	67124
1726525800	21.91	0.01	0.05	21.76	21.96	21.76	78546
1726266600	21.9	0.09	0.44	21.88	21.92	21.83	68116
1726180200	21.805	-0.02	-0.07	21.89	21.89	21.7501	87318
1726093800	21.82	0.03	0.14	21.89	21.89	21.78	69595
1726007400	21.79	0.04	0.21	21.62	21.84	21.62	31034
1725921000	21.745	0.12	0.53	21.63	21.78	21.62	113891
1725661800	21.63	-0.17	-0.78	21.77	21.8	21.63	81047
1725575400	21.8	-0.26	-1.18	21.82	21.82	21.5701	70727
1725489000	22.06	0.45	2.08	21.78	22.06	21.5362	65885
1725402600	21.61	0.24	1.12	21.38	21.8178	21.38	52690
1725057000	21.37	-0.24	-1.11	21.36	21.5375	21.022	86177
1724970600	21.61	0.14	0.65	21.51	21.61	21.4	48137
1724884200	21.47	-0.14	-0.65	21.61	21.61	21.4671	64709
1724797800	21.61	-0.21	-0.96	21.97	21.97	21.46	52632
1724711400	21.82	-0.37	-1.67	22.43	22.43	21.675	85912
1724452200	22.19	0.58	2.68	21.56	22.24	21.56	77226
1724365800	21.61	0.03	0.14	21.57	21.61	21.52	25949
1724279400	21.58	-0.16	-0.74	21.76	21.76	21.58	103515
1724193000	21.74	0.13	0.60	21.65	21.74	21.54	61131
1724106600	21.61	-0.02	-0.09	21.62	21.62	21.5025	37074
1723847400	21.63	0.21	0.98	21.66	21.66	21.44	121668
1723761000	21.42	-0.3	-1.38	21.59	21.59	21.4	88995
1723674600	21.72	0.11	0.51	21.67	21.72	21.544	64617
1723588200	21.61	0.02	0.09	21.69	21.69	21.505	68745
1723501800	21.59	0.19	0.89	21.45	21.59	21.37	36348
1723242600	21.4	0.03	0.14	21.46	21.46	21.3754	39427
1723156200	21.37	0.05	0.23	21.25	21.3948	21.25	36764
1723069800	21.32	-0.07	-0.33	21.5	21.5	21.2737	51167
1722983400	21.39	-0.17	-0.79	21.32	21.5044	21.32	153438
1722897000	21.56	-0.08	-0.37	21.78	21.78	21.3	105243
1722637800	21.64	0.28	1.31	21.34	21.6699	21.34	60923
1722551400	21.36	0.17	0.80	21.07	21.36	21.07	69674
1722465000	21.19	0.08	0.38	21.06	21.21	21.06	49017
1722378600	21.11	0.1	0.48	21.01	21.14	21.01	97000
1722292200	21.01	-0.01	-0.05	21.02	21.0699	21.01	348693
1722033000	21.02	-0.03	-0.14	21.04	21.05	20.95	53809
1721946600	21.05	0.14	0.67	21.07	21.09	20.98	57116
1721860200	20.91	-0.13	-0.62	21.06	21.12	20.91	77849
1721773800	21.04	0.05	0.24	20.96	21.18	20.9	51650
1721687400	20.99	-0.08	-0.38	21.16	21.16	20.99	132644
1721428200	21.07	0.03	0.14	21.14	21.14	21.02	57406
1721341800	21.04	-0.23	-1.08	21.21	21.21	21.04	82866
1721255400	21.27	0.16	0.76	21.21	21.27	21.11	156543
1721169000	21.11	0.04	0.19	21.17	21.2599	21.065	108387
1721082600	21.07	-0.04	-0.19	20.97	21.15	20.97	144622
1720823400	21.11	0.08	0.38	21.13	21.15	21.06	144712
1720737000	21.03	0.08	0.38	21.02	21.1399	21.02	63643
1720650600	20.95	-0.01	-0.05	21	21	20.89	99493
1720564200	20.96	-0.03	-0.14	21.01	21.01	20.9	72114
1720477800	20.99	0.08	0.38	21	21	20.92	116174
1720218600	20.91	0.06	0.29	20.85	20.96	20.85	55203
1720040640	20.85	0.15	0.72	20.63	20.85	20.63	67717
1719959400	20.7	0.01	0.05	20.69	20.71	20.6201	60450
1719873000	20.69	-0.22	-1.05	20.79	20.79	20.58	89324
1719613800	20.91	0	0.00	20.91	20.91	20.91	0
1719527400	20.91	0.08	0.39	20.91	20.91	20.81	111483