Simplify Interest Rate Hedge Etf【PFIX】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	2.07	4.65587044534	44.46	47.0999	44.2201	103988	45.91394149	SP
4	0.83	1.81619256018	45.7	47.0999	41.365	329348	44.00038513	SP
12	1.93	4.32735426009	44.6	52.05	41.365	447051	46.68571087	SP
26	-0.39	-0.831202046036	46.92	52.05	41.365	587899	45.8541435	SP
52	-8.02	-14.7021081577	54.55	61.1994	41.365	462820	47.23925873	SP
156	-22.49	-32.5847580411	69.02	114.4238	37	234318	51.70019938	SP
260	6.03	14.8888888889	40.5	114.4238	37	199761	54.16886958	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636200	46.53	-0.12	-0.26	46.38	46.64	46.06	33754
1783549800	46.65	0.19	0.41	46.65	47.0999	46.3601	97491
1783463400	46.46	1.8	4.03	44.83	46.46	44.83	146918
1783377000	44.66	0.2	0.45	44.46	44.93	44.2201	137789
1783031400	44.46	0.18	0.41	44.66	45.07	44.08	319069
1782945000	44.28	0.92	2.12	44.24	44.82	43.93	344311
1782858600	43.36	1.81	4.36	42.19	43.8	41.92	215569
1782772200	41.55	-0.94	-2.21	42.46	42.46	41.55	122006
1782513000	42.49	0.64	1.53	42.4	43.01	41.96	337117
1782426600	41.85	-0.41	-0.97	41.75	42.265	41.365	444851
1782340200	42.26	-1.84	-4.17	42.83	42.83	41.88	380958
1782253800	44.1	-0.27	-0.61	44.39	44.4846	43.9001	226836
1782167400	44.37	0.85	1.95	43.89	44.595	43.6	426651
1781821800	43.52	-0.34	-0.78	43.5	43.6081	42.52	352188
1781735400	43.86	-0.44	-0.99	44.3	44.76	43.45	586919
1781649000	44.3	-0.98	-2.16	44.93	45.57	44.035	755010
1781562600	45.28	-0.27	-0.59	45.12	45.6	44.99	662522
1781303400	45.55	-0.61	-1.32	45.7	46.495	45.55	338298
1781217000	46.16	-1.25	-2.64	47.57	47.57	45.05	677475
1781130600	47.41	0.91	1.96	46.4	47.44	46.4	162198
1781044200	46.5	-1.12	-2.35	47.42	47.44	46.5	306520
1780957800	47.62	0.91	1.95	46.5	47.62	46.5	216300
1780698600	46.71	-0.03	-0.06	47.03	47.5	46.63	224194
1780612200	46.74	0.54	1.17	45.8	46.99	45.8	373428
1780525800	46.2	0.17	0.36	45.99	46.76	45.932	835189
1780439400	46.035	0.08	0.18	46	46.24	45.53	741723
1780353000	45.95	-0.46	-0.99	46.67	47	45.85	784087
1780093800	46.41	-0.26	-0.56	45.92	46.68	45.69	239816
1780007400	46.67	-1.2	-2.51	48.155	48.8372	46.34	1245366
1779921000	47.87	-1.45	-2.94	48.61	49	47.59	844570
1779834600	49.32	-0.34	-0.68	49.09	50.16	48.48	1634578
1779489000	49.66	-0.49	-0.98	49.95	50.4299	49.21	1228585
1779402600	50.15	-0.62	-1.22	51	51	50	312382
1779316200	50.77	-1.05	-2.03	51.24	51.96	50.5	707297
1779229800	51.82	0.38	0.74	51.52	52.05	51.255	618348
1779143400	51.44	1.12	2.23	50.5	51.5199	50.01	737511
1778884200	50.32	1.96	4.05	49.49	50.4799	49.145	354323
1778797800	48.36	-0.39	-0.80	48.48	48.6	47.95	179944
1778711400	48.75	0.55	1.14	48.27	48.75	47.99	179820
1778625000	48.2	0.46	0.96	47.96	48.2	47.85	194664
1778538600	47.74	0.49	1.04	47.12	47.74	46.86	202741
1778279400	47.25	-0.35	-0.74	47.11	47.4	47.1	91188
1778193000	47.6	0.13	0.27	47.83	47.935	47.42	316552
1778106600	47.47	-1.01	-2.08	47.74	47.825	47.015	270858
1778020200	48.48	0.38	0.79	48.26	48.52	48.17	274637
1777933800	48.1	1.3	2.78	47.04	48.26	47.0008	672874
1777674600	46.8	-0.83	-1.74	47.88	47.88	46.65	421318
1777588200	47.63	0.73	1.56	46.68	47.65	46.68	493284
1777501800	46.9	1.08	2.36	46.3	46.95	46.048	327450
1777415400	45.82	-0.05	-0.11	46.06	46.27	45.68	250640
1777329000	45.87	1	2.23	45.67	46.035	45.065	280193
1777069800	44.87	0.42	0.94	45.05	45.165	44.47	190737
1776983400	44.45	-0.5	-1.11	44.66	44.87	44.13	525607
1776897000	44.9493	0.1	0.23	44.4	44.95	44.4	176340
1776810600	44.845	-0.25	-0.54	44.42	45.15	44.42	393112
1776724200	45.09	0.72	1.62	44.69	45.56	44.64	273600
1776465000	44.37	-0.23	-0.52	44.6	44.9	44.0001	1594194
1776378600	44.6	0.59	1.34	43.8	44.6	43.7	629375
1776292200	44.01	0.16	0.36	44.1	44.49	43.75	1687059
1776205800	43.85	-0.77	-1.73	44.75	45	43.85	317327
1776119400	44.62	-0.61	-1.35	45.3	45.4487	44.5	1060009
1775860200	45.23	0	0.00	45.34	45.34	45.06	96448