Return Stacked US Stocks and Managed Futures ETF【RSST】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	0.2	0.617283950617	32.4	32.919	31.85	95158	32.55141979	SP
4	-0.29	-0.881726968683	32.89	33.24	31.1	100186	32.36434923	SP
12	2.29	7.55526228967	30.31	34.79	30.265	104470	32.71695814	SP
26	2.97	10.0236247047	29.63	34.79	27.375	95476	31.1409521	SP
52	9.11	38.7824606215	23.49	34.79	22.31	70940	29.54773207	SP
156	12.52	62.3505976096	20.08	34.79	17.62	71603	25.10403867	SP
260	12.52	62.3505976096	20.08	34.79	17.62	71603	25.10403867	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
1783377000	32.799999	0.58	1.79	32.78	32.918999	32.641	109268
1783031400	32.2247	-0.41	-1.24	32.24	32.525	31.85	129650
1782945000	32.63	-0.06	-0.18	32.68	32.79	32.42	74021
1782858600	32.689999	0.65	2.03	32.4	32.79	32.299999	67692
1782772200	32.04	0.43	1.35	31.83	32.0882	31.515	343221
1782513000	31.613	-0.33	-1.02	31.29	31.85	31.22	58168
1782426600	31.94	0.2	0.64	32.15	32.185899	31.59	104133
1782340200	31.7362	-0.38	-1.19	31.9	32.174999	31.58	68591
1782253800	32.119999	-0.83	-2.52	31.9	32.369999	31.88	41134
1782167400	32.95	-0.04	-0.11	33.119999	33.229999	32.79	149067
1781821800	32.985	0.59	1.84	32.92	33.02	32.57	95240
1781735400	32.39	-0.36	-1.10	32.67	32.86	32.3301	72777
1781649000	32.75	-0.47	-1.41	33.06	33.099899	32.695	83243
1781562600	33.22	0.75	2.31	32.71	33.24	32.71	110832
1781303400	32.47	0.34	1.06	32.439999	32.54	32.1	79027
1781217000	32.13	0.71	2.26	31.62	32.25	31.4701	63468
1781130600	31.42	-0.75	-2.32	31.84	32.2443	31.4	76423
1781044200	32.1657	-0.46	-1.42	32.89	33.1	31.1	77384
1780957800	32.63	0.38	1.18	32.83	33.24	32.5828	132742
1780698600	32.25	-2.27	-6.56	33.95	33.95	32.1	188078
1780612200	34.515	0.09	0.25	33.92	34.58	33.92	113061
1780525800	34.43	-0.33	-0.95	34.79	34.79	34.4201	202168
1780439400	34.76	0.38	1.11	34.26	34.78	34.26	122611
1780353000	34.3769	0.48	1.42	33.98	34.5795	33.98	105280
1780093800	33.895	0.09	0.26	33.9	34.05	33.74	64833
1780007400	33.8066	0.29	0.86	33.439999	33.875	33.35	73121
1779921000	33.52	-0.31	-0.92	33.6	33.6	33.3401	376610
1779834600	33.83	0.18	0.53	33.88	34.02	33.692	99606
1779489000	33.65	0.17	0.51	33.61	33.9	33.6	41292
1779402600	33.479999	0.1	0.30	33.295	33.53	33.2654	65528
1779316200	33.38	0.23	0.69	33.189999	33.38	33.0474	148403
1779229800	33.15	-0.33	-0.99	33.2	33.4	32.9	60459
1779143400	33.479999	0.08	0.24	33.47	33.5282	33.11	86754
1778884200	33.4	-0.63	-1.85	33.53	33.7	33.205	71602
1778797800	34.03	0.21	0.62	33.71	34.06	33.66	87425
1778711400	33.82	0.24	0.71	33.64	33.885	33.3594	56274
1778625000	33.58	0.18	0.54	33.29	33.61	33.0101	103737
1778538600	33.4	0.36	1.09	33.04	33.46	33.04	89913
1778279400	33.039	0.53	1.63	32.72	33.049999	32.7	59103
1778193000	32.509999	-0.13	-0.40	32.59	32.65	32.42	211372
1778106600	32.64	0.48	1.49	32.369999	32.689	32.35	531759
1778020200	32.159999	0.22	0.69	32.07	32.299999	32.03	55792
1777933800	31.94	0.03	0.09	31.96	32.06	31.77	61131
1777674600	31.91	0.06	0.19	31.88	32.125	31.88	56863
1777588200	31.85	0.17	0.54	31.57	31.918	31.35	57609
1777501800	31.68	0.11	0.35	31.565	31.68	31.42	37460
1777415400	31.57	-0.14	-0.44	31.54	31.59	31.3301	74246
1777329000	31.71	0.08	0.25	31.63	31.74	31.51	78581
1777069800	31.63	0.25	0.80	31.48	31.63	31.3121	57968
1776983400	31.38	-0.15	-0.48	31.4	31.55	31.09	69353
1776897000	31.53	0.5	1.61	31.32	31.56	31.25	58895
1776810600	31.03	-0.23	-0.74	31.32	31.38	30.91	62516
1776724200	31.26	-0.01	-0.03	31.07	31.26	31.07	55929
1776465000	31.27	0.25	0.81	31.13	31.32	30.972	57334
1776378600	31.02	0.16	0.52	31.01	31.07	30.84	116193
1776292200	30.86	0.3	0.98	30.64	30.865	30.5739	52410
1776205800	30.56	0.34	1.13	30.31	30.56	30.265	107462
1776119400	30.22	0.4	1.34	29.77	30.229	29.75	29296
1775860200	29.82	-0.06	-0.18	29.95	29.97	29.73	33174
1775773800	29.875	0.38	1.27	29.56	29.91	29.56	38258
1775687400	29.5	0.55	1.90	29.56	29.58	29.32	139741
1775601000	28.95	-0.04	-0.14	28.8	28.95	28.64	42995