Simplify Macro Strategy ETF【FIG】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	-0.0036	-0.0169571361281	21.23	21.53	21.125	756	21.28570925	SP
4	-0.6236	-2.85400457666	21.85	22.19	21.125	1714	21.55290096	SP
12	-0.4986	-2.29505178366	21.725	22.19	20.65	1851	21.44036246	SP
26	-0.2286	-1.06548590072	21.455	23	20.62	3232	21.54602567	SP
52	-1.7736	-7.71130434783	23	23.2499	20.01	6105	21.36649259	SP
156	-3.8636	-15.3989637306	25.09	27.7577	20.01	10938	23.16057021	SP
260	-3.8636	-15.3989637306	25.09	27.7577	20.01	10938	23.16057021	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
1741905000	21.2264	0.02	0.07	21.05	21.2264	21.05	7952
1741818600	21.2105	0.03	0.16	21.52	21.52	21.2105	509
1741732200	21.1774	-0.02	-0.08	21.1849	21.24	21.125	892
1741645800	21.1953	-0.08	-0.37	21.51	21.51	21.1953	847
1741390200	21.275	-0.2	-0.92	21.23	21.3	21.22	383
1741303800	21.473	-0.05	-0.24	21.23	21.53	21.23	1151
1741217400	21.5237	0.21	0.97	21.47	21.58	21.47	3372
1741131000	21.3172	-0.02	-0.09	21.38	21.38	21.3172	82
1741044600	21.3359	0.1	0.45	21.4151	21.48	21.3359	1511
1740785400	21.2406	-0.02	-0.08	21.55	22.15	21.2344	1367
1740699000	21.2572	-0.14	-0.66	21.63	21.63	21.2572	8202
1740612600	21.3991	-0.06	-0.28	22.14	22.19	21.3991	522
1740526200	21.4587	-0.15	-0.68	21.65	21.65	21.3501	1220
1740439800	21.6058	-0.16	-0.73	21.8	21.8	21.6058	452
1740180600	21.7642	-0.12	-0.56	21.8	21.89	21.7642	563
1740094200	21.8857	-0.21	-0.94	21.85	21.8857	21.85	324
1740007800	22.0929	0.2	0.93	22	22.15	22	2596
1739921400	21.8893	0.03	0.13	22	22	21.74	7590
1739575800	21.86	0.01	0.03	21.96	21.96	21.8	446
1739489400	21.8542	0.02	0.11	21.85	21.8542	21.85	534
1739403000	21.8305	-0.04	-0.20	21.8	21.8305	21.8	442
1739316600	21.875	-0.1	-0.46	22.17	22.17	21.8	6355
1739230200	21.975	0.19	0.88	20.65	22.01	20.65	3837
1738971000	21.7837	0.01	0.05	21.77	21.8599	21.5851	4334
1738884600	21.7732	0.17	0.80	21.5	21.92	21.5	3966
1738798200	21.6	0.05	0.23	21.9	21.9	21.455	4529
1738711800	21.55	-0.08	-0.36	21.67	21.67	21.55	210
1738625400	21.6274	-0.13	-0.59	21.72	21.76	21.6	2457
1738366200	21.755	0.22	1.00	22	22	21.66	1584
1738279800	21.54	0.25	1.15	21.29	21.54	21.29	1192
1738193400	21.2942	0.04	0.18	21.26	21.2942	21.08	1041
1738107000	21.2565	-0.04	-0.20	21.3771	21.44	21.2565	2038
1738020600	21.2994	-0.34	-1.56	21.96	21.96	21.2994	39
1737761400	21.6372	0.23	1.10	21.89	21.9842	21.6372	1019
1737675000	21.4024	0	0.00	21.4024	21.4024	21.4024	0
1737588600	21.4024	0.39	1.87	21.59	21.7999	21.4024	2691
1737502200	21.01	-0.25	-1.15	21.26	21.26	20.88	3196
1737156600	21.255	0.13	0.62	21.3782	21.3782	21.255	156
1737070200	21.125	0.05	0.21	21.34	21.34	21.125	1103
1736983800	21.08	0.24	1.18	20.66	21.35	20.66	632
1736897400	20.835	-0.01	-0.05	20.69	20.95	20.69	177
1736811000	20.845	-0.14	-0.67	21.075	21.075	20.845	40
1736551800	20.985	-0	-0.00	20.65	21.15	20.65	2831
1736379000	20.9859	-0.04	-0.17	20.82	21.29	20.65	1884
1736292600	21.021	-0.1	-0.47	21.37	21.37	21.021	83
1736206200	21.12	0.15	0.70	21.02	21.215	20.99	7175
1735947000	20.9722	0.15	0.74	21.13	21.13	20.875	3673
1735860600	20.8183	0.17	0.82	21.28	21.28	20.8183	389
1735687800	20.65	-0.28	-1.34	20.86	21.151	20.65	2380
1735601400	20.9299	-0.06	-0.29	21.29	21.29	20.9299	2745
1735342200	20.9915	-0.2	-0.94	20.66	20.9915	20.66	255
1735255800	21.19	-0.14	-0.63	21.17	21.47	21.17	691
1735077840	21.3254	0.21	1.01	21.69	21.69	21.04	1300
1734996600	21.1132	-0.37	-1.72	21.5	21.5	20.9501	1497
1734737400	21.4833	0.12	0.58	21.5315	21.5315	21.4833	244
1734651000	21.3592	-0.43	-1.96	21.725	21.725	21.06	1204
1734564600	21.786	-0.48	-2.14	22.42	22.42	21.786	2599
1734478200	22.2619	-0.16	-0.73	22.99	22.99	22.18	3602
1734391800	22.4257	0.16	0.70	22	22.4257	22	447