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	0.02	0.0948766603416	21.08	21.2	21.02	173220	21.08535642	SP
4	-0.19	-0.892437764209	21.29	21.3899	21.02	177079	21.22157849	SP
12	-0.43	-1.9972131909	21.53	21.8499	21.02	154717	21.37863569	SP
26	-1.49	-6.59583886676	22.59	22.59	21.02	185069	21.87818533	SP
52	-2.1	-9.05172413793	23.2	23.383	21.02	214107	22.46636498	SP
156	-0.81	-3.6969420356	21.91	25.59	21.02	105167	22.63694353	SP
260	-3.97	-15.8356601516	25.07	25.95	20.1	77043	22.66329884	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
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	82112
1774564200	21.19	-0.38	-1.75	21.42	21.42	21.19	256861
1774477800	21.5669	-0.03	-0.15	21.74	21.74	21.54	36448
1774391400	21.6	-0.17	-0.78	21.77	21.77	21.48	196838
1774305000	21.77	0.25	1.16	21.75	21.77	21.56	104687
1774045800	21.52	-0.16	-0.74	21.76	21.76	21.49	71431
1773959400	21.68	0.04	0.18	21.74	21.74	21.55	52754
1773873000	21.64	-0.13	-0.60	21.64	21.7027	21.59	91745
1773786600	21.77	0.14	0.65	21.6	21.8499	21.6	115468
1773700200	21.63	0.04	0.19	21.6	21.6994	21.52	203852
1773441000	21.59	0.08	0.37	21.53	21.6698	21.53	465538
1773354600	21.51	-0.26	-1.19	21.82	21.82	21.5	294222
1773268200	21.77	-0.09	-0.41	21.75	21.8699	21.74	57196
1773181800	21.86	-0.13	-0.59	21.75	21.9599	21.75	100390
1773095400	21.99	0.22	1.03	21.6	21.99	21.58	132453
1772839800	21.765	-0.07	-0.30	21.79	21.86	21.75	186433
1772753400	21.83	-0.15	-0.68	21.83	21.9489	21.8	100133