Amplify Cybersecurity ETF【HACK】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	-9.49	-9.07439280933	104.58	104.58	92.08	176128	98.27738655	SP
4	11.1	13.2158590308	83.99	105.56	83.61	157550	95.66612631	SP
12	17.94	23.2534024627	77.15	105.56	70.82	132777	84.79334134	SP
26	10.1	11.8837510295	84.99	105.56	69.66	123012	81.19874745	SP
52	11.14	13.2698034544	83.95	105.56	69.66	112846	82.84043715	SP
156	45.96	93.5477305109	49.13	105.56	48.7	109095	72.08179182	SP
260	34.77	57.6425729443	60.32	105.56	40.65	127966	63.25954222	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
1781044200	95.09	-1.69	-1.75	96.46	96.9678	92.08	151296
1780957800	96.78	-0.52	-0.53	97.73	98.14	96.43	213318
1780698600	97.3	-3.84	-3.80	100.35	100.75	96.725	220667
1780612200	101.14	-1.07	-1.05	99.48	101.6	98.72	134764
1780525800	102.21	-3.16	-3.00	104.58	104.58	101.6701	160595
1780439400	105.37	0.37	0.35	102.82	105.56	102.58	205677
1780353000	105	5.65	5.69	100.66	105.4	100.66	223875
1780093800	99.35	5.47	5.83	94.28	99.4281	94.28	101129
1780007400	93.88	2.09	2.28	92.12	94.53	91.85	109182
1779921000	91.79	-3.63	-3.80	92.47	93.25	91.62	147695
1779834600	95.42	0.57	0.60	94.92	95.905	93.44	138658
1779489000	94.85	2.15	2.32	93.34	94.95	93.34	83610
1779402600	92.7	-0.24	-0.26	92.18	93.06	91.95	84215
1779316200	92.94	1.64	1.80	90.94	92.98	90.37	146699
1779229800	91.3	0.05	0.05	91.19	92.39	90.725	330282
1779143400	91.25	2.7	3.05	88.55	91.28	88.23	183286
1778884200	88.55	0.95	1.08	86.99	89.09	86.7	105455
1778797800	87.6	2.45	2.88	86.08	88.2	85.43	173404
1778711400	85.15	0.86	1.02	83.99	85.48	83.61	79634
1778625000	84.29	-1.06	-1.24	85.22	85.325	83.88	172848
1778538600	85.35	-0.27	-0.32	85.22	85.92	84.55	133024
1778279400	85.62	0.91	1.07	83.87	85.67	83.01	134246
1778193000	84.71	1.59	1.91	83.74	85.34	83.44	182843
1778106600	83.12	-0.65	-0.78	83.44	83.44	81.55	112594
1778020200	83.77	1.7	2.07	82.96	84.04	82.485	89476
1777933800	82.07	1.29	1.60	80.75	82.7023	80.75	112498
1777674600	80.78	1.53	1.93	80.11	81.2399	79.63	58339
1777588200	79.25	-1.26	-1.57	80.09	80.09	77.895	90681
1777501800	80.51	1.3	1.64	79.76	80.67	79.05	97392
1777415400	79.21	-0.3	-0.38	79.39	80.29	78.49	94422
1777329000	79.51	0.86	1.09	78.5	79.65	78.315	80836
1777069800	78.65	0.56	0.72	78.16	78.79	77.12	70173
1776983400	78.09	-2.92	-3.60	79.56	79.65	76.81	108621
1776897000	81.01	0.75	0.93	80.74	81.01	80.15	131871
1776810600	80.26	1.26	1.59	79.21	81.16	79.21	113130
1776724200	79	0.43	0.55	78.07	79.1	78.07	132572
1776465000	78.57	0.8	1.03	78.85	79.14	78	111730
1776378600	77.77	1.82	2.40	76.98	78.11	76.62	126344
1776292200	75.95	2.47	3.36	74.38	76.0699	74.38	214892
1776205800	73.48	-0.8	-1.08	74.5	75.15	73.06	144244
1776119400	74.28	3.11	4.37	71.18	74.37	71.18	386984
1775860200	71.17	-3.63	-4.85	75.07	75.07	70.82	248379
1775773800	74.8	-4.01	-5.09	78.34	78.34	73.8547	224690
1775687400	78.81	0.26	0.33	80.6	81	78.53	93097
1775601000	78.55	1.14	1.47	77.49	78.66	76.88	60161
1775514600	77.41	0.24	0.31	77.19	77.59	76.8	57295
1775169000	77.17	1	1.31	75.04	77.39	75.04	39908
1775082600	76.17	1.08	1.44	75.82	76.74	74.69	76586
1774996200	75.09	2.65	3.66	73.29	75.09	72.95	82324
1774909800	72.44	-0.22	-0.30	73.32	74.2	71.9121	235048
1774650600	72.66	-3.07	-4.05	73.97	74.165	71.925	179575
1774564200	75.73	-0.26	-0.34	75.32	77.1896	75.32	63267
1774477800	75.99	0.41	0.54	76.52	77.51	75.72	50698
1774391400	75.58	-2.51	-3.21	77.56	77.56	75.52	83431
1774305000	78.09	1.6	2.09	77.18	78.94	77.155	92312
1774045800	76.49	-1.9	-2.42	78.05	78.05	76.3601	72034
1773959400	78.39	0.26	0.33	77.92	78.76	77.62	63153
1773873000	78.13	0.58	0.75	77.15	79.0292	77.15	85887
1773786600	77.55	0.68	0.88	76.87	78.5	76.7887	64646
1773700200	76.87	-1.04	-1.33	78.24	78.34	76.87	116955
1773441000	77.91	-0.06	-0.08	78.24	79.35	77.31	67843
1773354600	77.97	-0.47	-0.60	77.67	78.8599	77.67	62515
1773268200	78.44	0.54	0.69	77.84	78.92	77.84	65212
1773181800	77.9	-0.33	-0.42	78.46	78.5	76.685	398240