Simplify Opportunistic Income ETF【CRDT】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	-0.58	-2.4400504838	23.77	23.863	23.17	1167	23.41780958	SP
4	0.07	0.30276816609	23.12	23.863	23.02	3321	23.44510157	SP
12	1.01	4.55365193868	22.18	23.863	22.08	5030	23.2465477	SP
26	-0.22	-0.939769329346	23.41	23.863	21.69	13377	23.37262087	SP
52	-1.34	-5.46269873624	24.53	24.65	21.69	21105	23.64294749	SP
156	-1.85	-7.38817891374	25.04	25.99	21.69	21951	24.67708335	SP
260	-1.85	-7.38817891374	25.04	25.99	21.69	21951	24.67708335	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	23.3944	0.2	0.85	23.43	23.48	23.3313	1776
1781735400	23.1983	-0.41	-1.74	23.66	23.7	23.1983	1225
1781649000	23.6096	0.01	0.04	23.61	23.67	23.6096	617
1781562600	23.6008	0.16	0.69	23.77	23.863	23.6008	1050
1781303400	23.44	-0.12	-0.51	23.47	23.58	23.44	7756
1781217000	23.56	0.34	1.46	23.3	23.56	23.29	1432
1781130600	23.22	-0.01	-0.04	23.34	23.435	23.22	1585
1781044200	23.23	0.21	0.91	23.22	23.37	23.22	10145
1780957800	23.02	-0.19	-0.80	23.39	23.39	23.02	3450
1780698600	23.205	-0.4	-1.70	23.4	23.4	23.2	990
1780612200	23.6052	0.24	1.01	23.52	23.69	23.52	702
1780525800	23.3686	-0.35	-1.49	23.7	23.7	23.3686	1163
1780439400	23.722	-0.09	-0.37	23.78	23.78	23.7	2132
1780353000	23.81	0.07	0.28	23.62	23.844	23.62	7741
1780093800	23.744	0.11	0.48	23.63	23.78	23.63	3515
1780007400	23.63	0.37	1.58	23.52	23.71	23.46	7444
1779921000	23.2626	0.08	0.34	23.18	23.4	23.18	2840
1779834600	23.1841	0.17	0.72	23.12	23.188	23.11	4220
1779489000	23.0188	-0.06	-0.26	23.14	23.19	23.0188	595
1779402600	23.0777	0.03	0.13	22.93	23.0777	22.8	31588
1779316200	23.0477	0.24	1.04	22.78	23.0477	22.78	3485
1779229800	22.8105	-0.14	-0.61	22.88	22.8801	22.8105	1359
1779143400	22.9501	0.05	0.23	22.97	23.03	22.83	8233
1778884200	22.8973	-0.38	-1.64	23.04	23.04	22.83	9512
1778797800	23.28	0.02	0.10	23.3	23.31	23.28	861
1778711400	23.2557	-0.15	-0.63	23.25	23.31	23.25	1804
1778625000	23.4021	-0.08	-0.35	23.47	23.47	23.25	35873
1778538600	23.4849	-0.09	-0.38	23.55	23.575	23.46	26967
1778279400	23.5748	0.27	1.14	23.4	23.5748	23.4	1202
1778193000	23.3098	-0	-0.02	23.55	23.55	23.24	15455
1778106600	23.3145	0.17	0.76	23.11	23.3145	23.11	35782
1778020200	23.1395	0.07	0.32	23.17	23.17	23.12	13630
1777933800	23.0657	-0.19	-0.84	23.22	23.22	23.0657	2738
1777674600	23.26	0.12	0.52	23.23	23.26	23.23	123
1777588200	23.1396	0.27	1.18	23.03	23.18	23.03	8259
1777501800	22.8705	-0.19	-0.82	23.015	23.015	22.8705	1329
1777415400	23.06	-0.08	-0.34	23.07	23.07	23.06	50
1777329000	23.1386	-0.14	-0.62	23.12	23.1386	23.12	111
1777069800	23.2832	0.09	0.38	23.23	23.2832	23.23	178
1776983400	23.1944	-0.07	-0.28	23.24	23.2836	23.14	2053
1776897000	23.2601	0.21	0.89	23.265	23.265	23.2601	193
1776810600	23.0546	-0.17	-0.73	23.27	23.27	23.0546	176
1776724200	23.2235	-0.08	-0.33	23.24	23.24	23.18	627
1776465000	23.3	0.22	0.95	23.28	23.325	23.28	1609
1776378600	23.08	-0.1	-0.43	23.27	23.27	23.08	217
1776292200	23.18	0.09	0.39	23.08	23.18	23.08	3918
1776205800	23.09	0.17	0.75	22.95	23.09	22.95	307
1776119400	22.9189	0.09	0.39	22.79	22.93	22.79	802
1775860200	22.83	-0.09	-0.37	22.93	22.93	22.83	298
1775773800	22.9155	-0.01	-0.06	22.82	22.95	22.74	2311
1775687400	22.9288	0.31	1.35	22.97	22.98	22.87	2109
1775601000	22.6238	-0.11	-0.47	22.61	22.6238	22.49	4025
1775514600	22.73	0.15	0.64	22.61	22.73	22.61	580
1775169000	22.585	0.12	0.54	22.3	22.585	22.3	2591
1775082600	22.463	-0.07	-0.29	22.41	22.58	22.41	1030
1774996200	22.5292	0.41	1.87	22.38	22.5292	22.38	3176
1774909800	22.115	0.2	0.94	22.18	22.18	22.08	1785
1774650600	21.91	-0.24	-1.08	22.15	22.15	21.69	29434
1774564200	22.15	-0.36	-1.60	22.27	22.38	22.15	429
1774477800	22.5098	0.37	1.67	22.39	22.52	22.39	424
1774391400	22.14	-0.12	-0.53	22.08	22.1906	22.08	1460
1774305000	22.2569	0.32	1.44	22.09	22.29	22.09	2494