Simplify China A Shares Plus Income ETF【CAS】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	-1.0269	-3.52160493827	29.16	29.216	28.13	7140	28.36954182	SP
4	0.5831	2.1165154265	27.55	29.216	26.19	3395	27.90067342	SP
12	3.9831	16.4931677019	24.15	29.216	24.15	2937	27.68775981	SP
26	2.7931	11.0224940805	25.34	29.216	23.97	1885	27.20011205	SP
52	-1.0869	-3.71971252567	29.22	36.8949	23.97	1095	27.9299394	SP
156	3.0831	12.3077844311	25.05	36.8949	21.9325	973	27.77609484	SP
260	3.0831	12.3077844311	25.05	36.8949	21.9325	973	27.77609484	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
1782513000	28.1331	-0.46	-1.59	28.04	28.17	27.9	3088
1782426600	28.5884	0.31	1.09	28.76	28.76	28.545	2211
1782340200	28.28	0.01	0.02	28.29	28.43	28.13	12518
1782253800	28.2735	-0.84	-2.90	28.52	28.52	28.16	11502
1782167400	29.118	0.58	2.02	29.16	29.216	29.118	2327
1781821800	28.5404	0.47	1.68	28.47	28.57	28.47	3430
1781735400	28.07	-0.09	-0.32	28.27	28.4	28.07	4696
1781649000	28.1589	0.05	0.18	28.41	28.41	28.1589	454
1781562600	28.107	1.1	4.05	28.15	28.19	28.107	947
1781303400	27.0118	0.12	0.45	27.07	27.13	26.88	615
1781217000	26.8912	0.52	1.96	27.69	27.69	26.38	531
1781130600	26.3745	-0.18	-0.67	26.54	26.575	26.3745	368
1781044200	26.5529	0.34	1.29	26.62	26.62	26.5529	289
1780957800	26.214	-0.47	-1.75	26.23	26.23	26.19	749
1780698600	26.6798	-0.83	-3.01	27.16	27.16	26.6798	3384
1780612200	27.5091	0.01	0.05	27.58	27.58	27.41	1915
1780525800	27.496	-0.14	-0.49	27.5	27.6699	27.49	8090
1780439400	27.632	0.4	1.46	27.55	27.632	27.53	1509
1780353000	27.234	-0.32	-1.14	27.08	27.3292	27.06	5326
1780093800	27.549	-0.41	-1.47	27.55	27.63	27.515	3650
1780007400	27.959	0.16	0.56	27.93	28.139	27.93	9008
1779921000	27.802	-0.16	-0.57	27.86	27.89	27.75	2448
1779834600	27.961	0.13	0.46	28.12	28.12	27.93	4060
1779489000	27.8319	0.23	0.84	27.85	27.85	27.8319	248
1779402600	27.6007	-0.62	-2.20	27.5	27.6007	27.5	75137
1779316200	28.221	0.54	1.96	27.994	28.221	27.994	925
1779229800	27.679	-0.14	-0.50	27.7	27.7	27.679	53
1779143400	27.818	0.02	0.08	27.97	27.97	27.7899	1617
1778884200	27.7951	-0.55	-1.92	27.82	27.83	27.7951	573
1778797800	28.3405	-0.66	-2.26	28.265	28.3405	28.265	202
1778711400	28.996	0.57	1.99	28.62	28.996	28.62	363
1778625000	28.4298	-0.28	-0.98	28.54	28.54	28.305	229
1778538600	28.711	0.62	2.19	28.46	28.711	28.46	156
1778279400	28.095	0.38	1.39	28.05	28.095	28.05	61
1778193000	27.7102	-0.18	-0.65	27.95	27.95	27.7102	21
1778106600	27.8909	0.7	2.59	27.65	27.8909	27.65	199
1778020200	27.186	0.18	0.65	27.17	27.186	27.16	254
1777933800	27.0107	-0.18	-0.66	27.05	27.05	27.0107	195
1777674600	27.19	0.06	0.24	27.2	27.25	27.16	493
1777588200	27.1259	0.61	2.31	26.78	27.1259	26.78	100
1777501800	26.5134	0.13	0.50	26.56	26.56	26.5134	596
1777415400	26.381	-0.3	-1.12	26.46	26.46	26.381	72
1777329000	26.6797	-0.01	-0.02	26.75	26.75	26.6797	806
1777069800	26.685	-0.12	-0.45	26.53	26.72	26.53	480
1776983400	26.806	-0.18	-0.66	26.84	26.84	26.806	11
1776897000	26.985	0.49	1.85	26.985	26.985	26.985	70
1776810600	26.494	-0.38	-1.40	26.494	26.494	26.494	29
1776724200	26.87	0.05	0.18	26.83	26.87	26.7805	273
1776465000	26.822	0.44	1.66	26.855	26.855	26.82	476
1776378600	26.384	0.06	0.24	26.43	26.43	26.384	95
1776292200	26.32	-0.14	-0.52	26.14	26.32	26.14	63
1776205800	26.457	0.46	1.76	26.25	26.457	26.25	460
1776119400	25.999	0.3	1.16	25.76	25.999	25.76	136
1775860200	25.702	0.11	0.42	25.72	25.72	25.702	121
1775773800	25.5933	0.08	0.31	25.36	25.5933	25.36	491
1775687400	25.5146	1.19	4.91	25.84	25.84	25.45	832
1775601000	24.3213	0.1	0.40	24.18	24.3213	24.18	598
1775514600	24.225	-0.28	-1.15	24.15	24.28	24.15	969
1775169000	24.506	-0.19	-0.77	24.15	24.506	24.15	406
1775082600	24.697	0.04	0.15	24.66	24.697	24.66	575
1774996200	24.661	0.23	0.94	24.3	24.661	24.3	939
1774909800	24.4319	0.23	0.94	24.44	24.445	24.41	806
1774650600	24.2046	0.13	0.56	24.27	24.27	24.2046	325