GraniteShares HIPS US High Income ETF【HIPS】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	0.08	0.701754385965	11.4	11.59	11.28	44647	11.4967838	SP
4	-0.03	-0.260642919201	11.51	11.69	11.28	42810	11.4855434	SP
12	-0.27	-2.29787234043	11.75	12.15	11.28	60767	11.72596106	SP
26	-0.32	-2.71186440678	11.8	12.3	11.28	59427	11.83859941	SP
52	-0.77	-6.28571428571	12.25	12.46	11.28	58989	11.87265503	SP
156	-0.29	-2.46389124894	11.77	13.4	10.87	41573	12.25702834	SP
260	-4.33	-27.3877292853	15.81	15.96	10.87	35690	12.74733514	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
1782945000	11.5	-0.04	-0.39	11.48	11.56	11.48	73375
1782858600	11.5445	0.08	0.74	11.53	11.59	11.5	75017
1782772200	11.46	0.04	0.39	11.5	11.5	11.41	52690
1782513000	11.416	0.01	0.05	11.33	11.4299	11.28	7553
1782426600	11.41	0.04	0.35	11.4	11.45	11.4	14602
1782340200	11.37	-0.09	-0.79	11.45	11.45	11.35	50690
1782253800	11.46	0.09	0.79	11.35	11.46	11.35	19003
1782167400	11.37	0.01	0.05	11.35	11.41	11.34	26363
1781821800	11.364	0	0.00	11.36	11.41	11.33	73971
1781735400	11.364	-0.14	-1.18	11.45	11.49	11.36	36066
1781649000	11.5	0.01	0.09	11.52	11.54	11.46	28743
1781562600	11.4899	-0.07	-0.61	11.62	11.62	11.4899	29027
1781303400	11.56	0.05	0.43	11.51	11.63	11.51	24800
1781217000	11.51	-0.04	-0.35	11.61	11.61	11.51	12933
1781130600	11.55	0.04	0.38	11.51	11.61	11.51	112554
1781044200	11.506	0.02	0.14	11.53	11.57	11.46	36997
1780957800	11.49	-0.01	-0.09	11.55	11.55	11.46	52108
1780698600	11.5	-0.17	-1.46	11.69	11.69	11.5	39549
1780612200	11.67	0.14	1.23	11.51	11.67	11.51	47344
1780525800	11.5281	-0.09	-0.79	11.68	11.68	11.52	29712
1780439400	11.62	-0.01	-0.09	11.64	11.7	11.6114	21820
1780353000	11.63	-0.06	-0.51	11.75	11.75	11.6001	550804
1780093800	11.69	0.09	0.78	11.65	11.69	11.59	128808
1780007400	11.6	0	0.00	11.53	11.85	11.53	202109
1779921000	11.6	-0.11	-0.94	11.71	11.71	11.59	36195
1779834600	11.71	0.01	0.06	11.72	11.78	11.68	41012
1779489000	11.7028	0	0.02	11.65	11.75	11.65	69637
1779402600	11.7	-0.01	-0.09	11.73	11.75	11.68	74003
1779316200	11.71	0.02	0.17	11.73	11.73	11.67	28672
1779229800	11.69	0	0.04	11.66	11.73	11.65	13376
1779143400	11.685	-0.1	-0.81	11.72	11.76	11.67	41749
1778884200	11.78	-0.01	-0.05	11.85	11.85	11.73	57141
1778797800	11.7861	0.03	0.22	11.82	11.82	11.73	41365
1778711400	11.76	-0.04	-0.34	11.83	11.83	11.73	79979
1778625000	11.8	0	0.00	11.8	11.8099	11.74	32884
1778538600	11.7995	-0.05	-0.41	11.85	11.85	11.77	28019
1778279400	11.8485	-0.07	-0.62	11.92	11.92	11.815	19459
1778193000	11.9225	-0.07	-0.56	11.96	11.97	11.91	21125
1778106600	11.99	-0.07	-0.58	12.04	12.04	11.95	64802
1778020200	12.0605	0	0.04	12	12.08	11.97	116142
1777933800	12.056	-0.09	-0.76	12.15	12.15	12.05	19056
1777674600	12.1483	0.1	0.82	12.03	12.15	12.03	75876
1777588200	12.05	0.07	0.58	11.99	12.09	11.95	89538
1777501800	11.98	0.02	0.17	12	12	11.895	20844
1777415400	11.9592	-0.03	-0.22	11.85	11.9692	11.85	25852
1777329000	11.9851	0.05	0.39	11.94	12	11.93	23176
1777069800	11.939	0.06	0.54	11.96	11.97	11.88	50610
1776983400	11.8752	-0.07	-0.63	12	12	11.85	16658
1776897000	11.95	0.04	0.38	11.88	11.9999	11.88	16957
1776810600	11.905	-0.07	-0.54	11.98	12	11.88	26378
1776724200	11.97	0.02	0.17	11.9	11.98	11.9	320064
1776465000	11.95	0.04	0.34	11.82	11.9699	11.82	53219
1776378600	11.91	-0.06	-0.50	11.89	11.96	11.8607	64229
1776292200	11.97	0.14	1.18	11.8	11.97	11.8	42496
1776205800	11.83	0.06	0.51	11.7	11.83	11.7	42509
1776119400	11.77	0.1	0.86	11.6	11.77	11.6	40508
1775860200	11.67	-0.07	-0.60	11.68	11.72	11.65	46995
1775773800	11.74	0.04	0.38	11.75	11.75	11.66	37300
1775687400	11.695	0.04	0.34	11.75	11.75	11.66	40339
1775601000	11.655	-0.1	-0.81	11.75	11.75	11.6247	19477
1775514600	11.75	0.14	1.25	11.65	11.75	11.59	51872
1775169000	11.6053	0.1	0.91	11.5	11.6053	11.4612	6042