Simplify Hedged Equity ETF【HEQT】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	0.15	0.451535219747	33.22	33.3899	32.94	88825	33.25167671	SP
4	-0.09	-0.268977884041	33.46	33.64	32.94	69617	33.37161951	SP
12	1.98	6.30774131889	31.39	33.64	31.245	57120	32.90174069	SP
26	1.32	4.11856474259	32.05	33.64	30.75	78982	32.35904725	SP
52	3.24	10.753401925	30.13	33.64	29.84	82809	31.63042985	SP
156	8.47	34.016064257	24.9	33.64	23.7	97857	28.80415794	SP
260	8.26	32.8952608523	25.11	33.64	20.53	75049	27.95446659	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
1782772200	33.369999	0.04	0.12	33.31	33.369999	33.14	53962
1782513000	33.33	0.21	0.63	32.939999	33.33	32.939999	156008
1782426600	33.119999	-0.06	-0.18	33.229999	33.28	33.049999	112059
1782340200	33.18	-0.05	-0.16	33.32	33.389899	33.18	29587
1782253800	33.232999	-0.24	-0.71	33.22	33.38	33.22	92509
1782167400	33.47	-0.07	-0.21	33.39	33.62	33.39	81289
1781821800	33.54	0.17	0.51	33.64	33.64	33.4921	34677
1781735400	33.369999	-0.24	-0.71	33.56	33.56	33.32	32740
1781649000	33.61	0.07	0.21	33.6	33.61	33.4901	22406
1781562600	33.5409	0.22	0.66	33.57	33.575	33.509999	28548
1781303400	33.32	0.08	0.24	33.38	33.384099	33.229999	34855
1781217000	33.24	0.23	0.70	33.06	33.29	33.03	43856
1781130600	33.009999	-0.27	-0.81	33.13	33.25	33.009999	35946
1781044200	33.28	0.01	0.03	33.33	33.33	32.979999	81853
1780957800	33.27	0.05	0.15	33.369999	33.369999	33.27	38555
1780698600	33.22	-0.3	-0.89	33.52	33.52	33.2	45589
1780612200	33.52	-0.01	-0.03	33.509999	33.5696	33.46	73481
1780525800	33.53	-0.02	-0.06	33.6	33.6	33.46	31481
1780439400	33.549999	0.04	0.12	33.46	33.6	33.46	293324
1780353000	33.509999	0.04	0.12	33.439999	33.5699	33.439999	38294
1780093800	33.47	0	0.00	33.54	33.54	33.47	45551
1780007400	33.47	0.11	0.33	33.35	33.479999	33.35	44253
1779921000	33.36	0	0.00	33.32	33.42	33.32	60113
1779834600	33.36	0.08	0.24	33.34	33.4138	33.34	22316
1779489000	33.28	0.02	0.06	33.28	33.36	33.2701	35524
1779402600	33.259999	0.04	0.12	33.14	33.3114	33.14	35732
1779316200	33.22	0.06	0.18	33.1	33.27	33.1	26090
1779229800	33.159999	-0.03	-0.08	33.1	33.1861	33.08	17249
1779143400	33.1854	0.06	0.17	33.17	33.229999	33.104999	28505
1778884200	33.13	-0.15	-0.46	33.229999	33.24	33.13	14347
1778797800	33.2824	0.06	0.17	33.229999	33.299999	33.229999	42519
1778711400	33.2252	-0	-0.01	33.13	33.27	33.13	34257
1778625000	33.2269	0.05	0.14	32.95	33.2299	32.95	16665
1778538600	33.18	0.01	0.03	33.46	33.46	33.18	25601
1778279400	33.17	0.05	0.15	33.15	33.21	33.15	46605
1778193000	33.1195	-0.01	-0.03	33.09	33.1899	33.09	15457
1778106600	33.13	0.05	0.15	33.1	33.159999	33.1	10128
1778020200	33.08	0.14	0.43	33.13	33.13	33	39755
1777933800	32.939999	-0.05	-0.15	32.9	33.02	32.9	38604
1777674600	32.9884	0.07	0.21	32.95	33.0499	32.95	20955
1777588200	32.92	0.12	0.37	32.81	32.96	32.81	61066
1777501800	32.799999	-0	-0.01	32.86	32.86	32.759999	53410
1777415400	32.8025	-0.03	-0.10	32.71	32.81	32.71	17332
1777329000	32.8346	0.05	0.17	32.89	32.89	32.81	17304
1777069800	32.78	0.07	0.21	32.82	32.85	32.74	38334
1776983400	32.71	-0.04	-0.13	32.71	32.78	32.58	29606
1776897000	32.753	0.18	0.56	32.71	32.759999	32.71	41259
1776810600	32.57	-0.08	-0.25	32.7	32.744999	32.57	46536
1776724200	32.65	-0.11	-0.34	32.715	32.72	32.64	141715
1776465000	32.759999	0.17	0.52	32.7	32.79	32.7	77565
1776378600	32.59	0.08	0.25	32.619999	32.619999	32.509999	51280
1776292200	32.509999	0.14	0.43	32.34	32.54	32.34	34307
1776205800	32.369999	0.28	0.87	32.159999	32.38	32.159999	65621
1776119400	32.09	0.21	0.66	31.91	32.125	31.91	54922
1775860200	31.88	-0.04	-0.13	31.93	32.002	31.88	165060
1775773800	31.92	0.11	0.33	31.78	32	31.78	77980
1775687400	31.815	0.42	1.34	31.77	31.86	31.73	303711
1775601000	31.395	-0.02	-0.05	31.39	31.4101	31.245	54684
1775514600	31.41	0.11	0.34	31.27	31.41	31.27	51587
1775169000	31.305	-0.07	-0.21	31.09	31.38	31.09	86249
1775082600	31.37	-0.13	-0.41	31.36	31.4	31.28	211934
1774996200	31.5	0.62	2.01	31.03	31.5	30.9401	241184
1774909800	30.88	-0.07	-0.23	31.03	31.03	30.75	94643