NYLI FTSE International Equity Currency Neutral ETF【HFXI】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	-0.22	-0.585729499468	37.56	38.285	37.2515	285291	37.64726696	SP
4	0.65	1.77159989098	36.69	38.735	36.32	270251	37.8058753	SP
12	1.57	4.38915292144	35.77	38.735	34.95	269542	37.06669638	SP
26	4.14	12.4698795181	33.2	38.735	32.4006	280812	35.73106993	SP
52	7.97	27.1365338781	29.37	38.735	29	203005	34.32189682	SP
156	13.97	59.7774925118	23.37	38.735	22.06	166340	29.77518966	SP
260	12.79	52.0977596741	24.55	38.735	18.835	118966	28.61452248	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
1783549800	37.34	-0.27	-0.72	37.04	37.37	36.8401	727132
1783463400	37.61	-0.55	-1.44	37.86	37.925	37.48	177874
1783377000	38.16	0.53	1.41	38.09	38.285	38.07	210152
1783031400	37.63	0.17	0.45	37.8	38.08	37.2515	234793
1782945000	37.46	-0.63	-1.65	37.56	37.73	37.42	518345
1782858600	38.09	0.24	0.63	37.89	38.12	37.83	141880
1782772200	37.85	0.22	0.58	37.68	37.85	37.331	302452
1782513000	37.63	-0.43	-1.13	37.57	37.8593	37.4498	154950
1782426600	38.06	0.54	1.44	38.23	38.23	37.85	249228
1782340200	37.52	0.15	0.40	37.52	37.6	37.31	170296
1782253800	37.37	-1.28	-3.31	37.37	37.715	37.32	441648
1782167400	38.65	0.03	0.08	38.63	38.735	38.54	509521
1781821800	38.62	0.46	1.21	38.44	38.66	38.38	199583
1781735400	38.16	-0.01	-0.03	38.51	38.69	38.12	291905
1781649000	38.17	-0.11	-0.29	38.42	38.44	38.13	151830
1781562600	38.28	0.45	1.19	38.38	38.38	38.165	169155
1781303400	37.83	0.17	0.45	37.65	37.89	37.46	335380
1781217000	37.66	1.32	3.63	36.85	37.76	36.75	288281
1781130600	36.34	-0.59	-1.60	36.69	36.88	36.32	317240
1781044200	36.93	-0.02	-0.05	37.36	37.41	36.285	243032
1780957800	36.95	0.36	0.98	37.03	37.105	36.86	104046
1780698600	36.59	-1.32	-3.48	37.38	37.38	36.42	308681
1780612200	37.91	0.01	0.03	37.87	37.97	37.61	413178
1780525800	37.9	-0.17	-0.45	38.01	38.08	37.785	328482
1780439400	38.07	0.2	0.53	37.83	38.11	37.81	168698
1780353000	37.87	0.13	0.34	37.64	37.95	37.54	233497
1780093800	37.74	0.02	0.05	37.72	37.95	37.62	1656175
1780007400	37.72	0.09	0.24	37.33	37.7799	37.29	167256
1779921000	37.63	-0.11	-0.29	37.75	37.77	37.4401	245398
1779834600	37.74	0.72	1.94	37.59	37.74	37.5364	186188
1779489000	37.02	-0.08	-0.22	37.13	37.17	36.95	144095
1779402600	37.1	0.27	0.73	36.72	37.23	36.6	388052
1779316200	36.83	0.57	1.57	36.33	36.85	36.3	103370
1779229800	36.26	-0.23	-0.63	36.15	36.4682	36.05	122671
1779143400	36.49	0.33	0.91	36.56	36.61	36.165	129103
1778884200	36.16	-0.85	-2.30	36.34	37.01	36.16	226538
1778797800	37.01	-0.04	-0.11	36.9	37.1599	36.9	230710
1778711400	37.05	0.41	1.12	36.69	37.05	36.65	167559
1778625000	36.64	-0.3	-0.80	36.6	36.64	36.3	320290
1778538600	36.935	-0.03	-0.07	37.02	37.07	36.8501	110664
1778279400	36.96	0.53	1.45	36.8	36.96	36.73	113543
1778193000	36.43	-0.58	-1.57	37.02	37.02	36.32	253790
1778106600	37.01	0.94	2.61	36.9	37.03	36.77	335767
1778020200	36.07	0.66	1.86	35.85	36.1	35.75	159222
1777933800	35.41	-0.39	-1.09	35.67	35.7931	35.28	221530
1777674600	35.8	-0.04	-0.11	35.73	36	35.66	567761
1777588200	35.84	0.8	2.28	35.48	35.88	35.37	230098
1777501800	35.04	-0.32	-0.90	35.19	35.247	34.95	227285
1777415400	35.36	-0.12	-0.34	35.32	35.43	35.22	303681
1777329000	35.48	-0.08	-0.22	35.55	35.6395	35.41	131791
1777069800	35.56	0.18	0.51	35.44	35.6	35.345	104000
1776983400	35.38	-0.31	-0.87	35.5	35.6794	35	186763
1776897000	35.69	0.27	0.76	35.6	35.69	35.5035	179887
1776810600	35.42	-0.64	-1.77	35.96	35.96	35.335	240965
1776724200	36.06	-0.21	-0.58	36.04	36.08	35.87	173663
1776465000	36.27	0.47	1.31	36.27	36.495	36.25	548880
1776378600	35.8	0.03	0.08	35.97	35.97	35.7	282098
1776292200	35.77	-0.11	-0.31	35.77	35.84	35.68	240965
1776205800	35.88	0.22	0.62	35.72	36.12	35.7	211031
1776119400	35.66	0.25	0.71	35.24	35.66	35.06	101028
1775860200	35.41	0.12	0.34	35.55	35.57	35.26	98719
1775773800	35.29	-0.25	-0.70	35	35.5	34.97	249998