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	10.43	10.8453779765	96.17	108.37	95.16	240482	102.54474682	SP
4	7.12	7.15721753116	99.48	108.37	92.08	155564	98.84956481	SP
12	28.26	36.0735256574	78.34	108.37	70.82	148309	89.98429678	SP
26	25.82	31.9633572667	80.78	108.37	69.66	131294	83.63793181	SP
52	21.88	25.8262511804	84.72	108.37	69.66	112754	84.02384813	SP
156	56.05	110.880316518	50.55	108.37	48.7	110436	73.10996402	SP
260	45.68	74.9835850295	60.92	108.37	40.65	127596	63.79980726	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
1783031400	106.97	-0.13	-0.12	107.11	108.329	106.12	253957
1782945000	107.1	2.17	2.07	105.44	108.37	105.33	229697
1782858600	104.93	2.4	2.34	101.98	105.2399	101.74	256725
1782772200	102.53	3.88	3.93	99.99	103.17	99.8	351057
1782513000	98.65	2.38	2.47	95.93	98.86	95.6	267369
1782426600	96.27	0.25	0.26	96.17	97.295	95.16	97561
1782340200	96.02	0.06	0.06	96.08	97.2699	95.8	74880
1782253800	95.96	1.18	1.24	93.73	97.0099	93.73	73452
1782167400	94.78	-1.22	-1.27	95.36	97	92.98	105341
1781821800	96	0.62	0.65	95.84	96.0324	93.3301	80358
1781735400	95.38	-0.53	-0.55	95.82	96.7401	94.8701	95245
1781649000	95.91	-1.47	-1.51	96.94	97.77	95.62	89056
1781562600	97.38	1.33	1.38	97.03	97.74	95.7701	72310
1781303400	96.05	-0.57	-0.59	96.51	96.79	94.98	61464
1781217000	96.62	2.52	2.68	93.88	96.86	93.31	144108
1781130600	94.1	-0.99	-1.04	93.95	95.91	93.81	237051
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