Simplify High Yield ETF【CDX】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	-0.17	-0.801886792453	21.2	21.27	21.03	140238	21.19479125	SP
4	-0.05	-0.237191650854	21.08	21.34	21.02	148872	21.14054326	SP
12	-0.37	-1.72897196262	21.4	21.76	21.02	147658	21.30067316	SP
26	-1.04	-4.71227911192	22.07	22.42	21.02	179567	21.75573904	SP
52	-2.22	-9.54838709677	23.25	23.35	21.02	208922	22.37587074	SP
156	-0.81	-3.70879120879	21.84	25.59	21.02	107596	22.60489994	SP
260	-4.04	-16.1148783406	25.07	25.95	20.1	77855	22.62952823	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
1782426600	21.085	-0.16	-0.73	21.09	21.18	21.07	148154
1782340200	21.24	0	0.00	21.24	21.27	21.2001	105433
1782253800	21.24	0.01	0.05	21.11	21.26	21.11	67758
1782167400	21.23	-0.02	-0.07	21.2	21.26	21.14	239607
1781821800	21.245	0.05	0.21	21.26	21.31	21.17	97615
1781735400	21.2	-0.06	-0.26	21.3	21.34	21.14	156087
1781649000	21.255	0.04	0.21	21.22	21.3299	21.22	106621
1781562600	21.21	-0.01	-0.05	21.23	21.27	21.21	180280
1781303400	21.22	-0.02	-0.09	21.21	21.26	21.12	88274
1781217000	21.24	0.18	0.85	21.09	21.2799	21.08	102117
1781130600	21.06	-0.04	-0.19	21.18	21.18	21.03	160193
1781044200	21.1	0.07	0.33	21.03	21.158	21.03	170680
1780957800	21.03	-0.06	-0.27	21.03	21.1099	21.03	101024
1780698600	21.086	-0.08	-0.40	21.02	21.16	21.02	238627
1780612200	21.17	0.14	0.67	21.1	21.2	21.1	176746
1780525800	21.03	-0.04	-0.19	21.06	21.1467	21.03	139926
1780439400	21.07	0.05	0.24	21.1	21.1799	21.06	123965
1780353000	21.02	-0.12	-0.57	21.12	21.1451	21.02	237999
1780093800	21.14	0.04	0.19	21.08	21.19	21.08	187466
1780007400	21.1	-0.08	-0.38	21.13	21.2	21.1	459046
1779921000	21.18	-0.03	-0.14	21.19	21.2	21.15	141521
1779834600	21.21	-0.1	-0.47	21.07	21.26	21.07	77584
1779489000	21.31	-0.06	-0.28	21.26	21.34	21.25	61099
1779402600	21.37	0.1	0.47	21.22	21.37	21.2	940298
1779316200	21.27	0.11	0.52	21.16	21.35	21.16	73792
1779229800	21.16	-0.04	-0.19	21.12	21.22	21.12	46148
1779143400	21.2	-0.01	-0.05	21.21	21.3	21.155	64387
1778884200	21.21	-0.06	-0.28	21.2	21.3	21.19	140135
1778797800	21.27	-0.02	-0.09	21.23	21.36	21.23	83664
1778711400	21.29	0.01	0.05	21.2	21.36	21.2	97731
1778625000	21.28	0	0.00	21.23	21.34	21.23	123480
1778538600	21.28	-0.09	-0.42	21.32	21.365	21.27	90963
1778279400	21.37	0.12	0.56	21.29	21.3899	21.29	98546
1778193000	21.25	-0.16	-0.75	21.33	21.41	21.2498	115168
1778106600	21.41	0.07	0.33	21.33	21.43	21.3201	91621
1778020200	21.34	0.04	0.19	21.35	21.3922	21.29	105667
1777933800	21.3	-0.04	-0.19	21.31	21.35	21.2	114486
1777674600	21.34	-0.08	-0.36	21.46	21.46	21.33	121286
1777588200	21.4174	0.17	0.79	21.33	21.43	21.33	264859
1777501800	21.25	-0.18	-0.84	21.25	21.46	21.25	449178
1777415400	21.43	-0.02	-0.09	21.4	21.47	21.35	121572
1777329000	21.45	-0.24	-1.11	21.54	21.54	21.43	120372
1777069800	21.6899	0.13	0.60	21.73	21.73	21.6	62036
1776983400	21.56	0.01	0.05	21.71	21.71	21.54	71159
1776897000	21.55	0.05	0.23	21.45	21.6552	21.45	109521
1776810600	21.5	-0.14	-0.65	21.34	21.68	21.34	74030
1776724200	21.64	-0.11	-0.51	21.53	21.76	21.53	99426
1776465000	21.75	0.19	0.88	21.68	21.75	21.6609	64547
1776378600	21.56	-0.1	-0.46	21.75	21.75	21.555	117990
1776292200	21.66	-0.02	-0.11	21.61	21.7121	21.61	79728
1776205800	21.683	0.04	0.20	21.56	21.73	21.56	95350
1776119400	21.6399	0.04	0.18	21.65	21.6699	21.5634	52999
1775860200	21.6	-0.07	-0.32	21.75	21.75	21.54	177439
1775773800	21.67	-0.03	-0.14	21.43	21.74	21.43	189792
1775687400	21.7	0.25	1.18	21.59	21.7118	21.56	147568
1775601000	21.447	0.01	0.03	21.45	21.46	21.3303	72734
1775514600	21.44	0.07	0.33	21.4	21.4899	21.36	170995
1775169000	21.37	-0.06	-0.28	21.25	21.5	21.25	140572
1775082600	21.43	0.09	0.42	21.6	21.6	21.35	186307
1774996200	21.34	0.11	0.52	21.25	21.4399	21.25	281763
1774909800	21.23	0.02	0.09	21.23	21.4	21.23	233188
1774650600	21.21	0.02	0.09	21.2	21.2699	21.16	77988
1774564200	21.19	-0.38	-1.75	21.42	21.42	21.19	256861