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	-1.13	-2.99575821845	37.72	38.11	36.57	560006	37.8145786	SP
4	-0.21	-0.570652173913	36.8	38.11	36.05	287130	37.41325476	SP
12	2.68	7.90327337069	33.91	38.11	32.4006	262322	35.72507865	SP
26	4.04	12.4116743472	32.55	38.11	31.9401	259497	35.10372863	SP
52	7.11	24.118046133	29.48	38.11	28.3441	192413	33.6419988	SP
156	12.8	53.8041193779	23.79	38.11	22.06	160933	29.32217478	SP
260	11.12	43.6592069101	25.47	38.11	18.835	114844	28.25846839	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
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
1775687400	35.54	1.34	3.92	35.62	35.625	35.23	325484
1775601000	34.2	-0.05	-0.15	33.91	34.2	33.555	287612
1775514600	34.25	0.26	0.76	34.15	34.25	34	118714
1775169000	33.99	-0.24	-0.70	33.33	33.99	33.314999	141621
1775082600	34.23	0.65	1.94	34.1	34.3851	34	637837
1774996200	33.58	1.02	3.13	33.049999	33.62	32.9101	264161
1774909800	32.56	-0.04	-0.12	32.939999	32.97	32.479999	318125
1774650600	32.6	-0.23	-0.70	32.68	32.9	32.509999	186694
1774564200	32.83	-0.71	-2.12	33.09	33.3382	32.81	320867
1774477800	33.54	0.43	1.30	33.67	33.73	33.369999	197968
1774391400	33.11	-0.22	-0.66	32.79	33.259999	32.79	510456
1774305000	33.33	0.8	2.46	33.29	33.67	33.03	171702
1774045800	32.53	-1.12	-3.33	33.35	33.4082	32.400599	190033
1773959400	33.65	-0.19	-0.56	33.15	33.76	33.1	109558
1773873000	33.84	-0.4	-1.17	34.14	34.2	33.795	137212
1773786600	34.24	0.02	0.06	34.25	34.435	34.1751	208810
1773700200	34.22	0.71	2.12	34.03	34.22	33.93	213201
1773441000	33.509999	-0.21	-0.62	33.91	34.0741	33.4001	360445
1773354600	33.72	-0.65	-1.89	34.1	34.1	33.63	189284
1773268200	34.37	-0.01	-0.03	34.17	34.45	34.1	248421
1773181800	34.38	0.08	0.23	34.41	34.92	34.29	169834
1773095400	34.3	0.28	0.82	33.56	34.37	33.2125	339470
1772839800	34.02	-0.29	-0.85	33.74	34.12	33.56	156646