TrueShares Structured Outcome September ETF【SEPZ】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	0.33	0.726552179657	45.42	45.75	45.11	6829	45.46076443	SP
4	0.72	1.59893404397	45.03	45.87	44.22	11903	45.23198239	SP
12	2.6201	6.07490395294	43.1299	46.18	43.1299	12494	44.84710083	SP
26	3.23	7.59642521167	42.52	46.18	39.71	10199	43.65320703	SP
52	5.6	13.9476961395	40.15	46.18	39.71	10689	42.50196438	SP
156	13.338	41.151425398	32.412	46.18	31.0465	8358	39.45052717	SP
260	15.61	51.7916390179	30.14	46.18	27.5	6457	37.46937887	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
1783722600	45.75	0.17	0.37	45.58	45.834	45.58	8533
1783636200	45.58	0.33	0.73	45.36	45.66	45.36	8730
1783549800	45.25	-0.18	-0.39	45.11	45.31	45.11	7554
1783463400	45.4268	-0.19	-0.42	45.55	45.55	45.35	6208
1783377000	45.6187	0.34	0.74	45.42	45.7145	45.42	4825
1783031400	45.2819	-0.07	-0.16	45.43	45.67	45.045	6303
1782945000	45.3528	-0.09	-0.19	45.28	45.58	45.28	99878
1782858600	45.4413	0.36	0.80	45.04	45.445	45.04	5209
1782772200	45.0796	0.86	1.94	44.8	45.125	44.67	4414
1782513000	44.22	-0.44	-0.98	44.4	44.81	44.22	13218
1782426600	44.657	-0.04	-0.10	44.98	44.98	44.59	8631
1782340200	44.6995	-0.12	-0.28	44.84	44.91	44.63	5927
1782253800	44.8241	-0.5	-1.11	44.75	45	44.72	7975
1782167400	45.3266	-0.18	-0.40	45.01	45.57	45.01	6759
1781821800	45.5088	0.45	1.01	45.44	45.5088	45.29	4788
1781735400	45.0552	-0.54	-1.18	45.61	45.61	45.0552	5419
1781649000	45.595	-0.13	-0.29	45.74	45.79	45.5	9209
1781562600	45.7292	0.64	1.43	45.6	45.87	45.6	4199
1781303400	45.0843	0.18	0.39	45.03	45.11	44.77	5003
1781217000	44.9092	0.59	1.33	44.435	44.985	44.2801	9770
1781130600	44.3219	-0.53	-1.18	44.62	44.84	44.28	10519
1781044200	44.8499	-0.11	-0.24	45.15	45.37	44.32	9801
1780957800	44.957	0.01	0.02	45.16	45.23	44.957	5057
1780698600	44.95	-1	-2.18	45.7	45.7	44.95	4768
1780612200	45.952	0.23	0.51	45.685	46.0203	45.685	5297
1780525800	45.72	-0.32	-0.70	45.93	45.93	45.72	12666
1780439400	46.04	-0.08	-0.17	45.945	46.09	45.945	24389
1780353000	46.12	0.16	0.35	45.845	46.18	45.8301	64172
1780093800	45.9609	0.12	0.25	45.875	46.01	45.84	3325
1780007400	45.8457	0.26	0.58	45.57	45.89	45.51	7833
1779921000	45.5827	-0.02	-0.04	45.545	45.6699	45.47	10829
1779834600	45.603	0.27	0.59	45.57	45.62	45.4901	5629
1779489000	45.337	0.15	0.32	45.36	45.48	45.31	2520
1779402600	45.1916	0.08	0.18	44.96	45.2761	44.9201	5867
1779316200	45.1098	0.43	0.96	44.78	45.19	44.73	9908
1779229800	44.68	-0.25	-0.56	44.71	44.94	44.62	5034
1779143400	44.93	-0.07	-0.15	44.58	45.14	44.58	5902
1778884200	44.9993	-0.45	-0.99	45.06	45.26	44.9993	11552
1778797800	45.45	0.22	0.48	45.275	45.59	45.275	7072
1778711400	45.2316	0.32	0.72	44.98	45.2999	44.9178	5299
1778625000	44.91	-0.11	-0.24	44.89	45.04	44.62	4354
1778538600	45.0189	0.1	0.22	44.81	45.16	44.81	3101
1778279400	44.9179	0.33	0.73	44.77	45	44.77	7957
1778193000	44.5911	-0.19	-0.42	44.79	44.87	44.5301	5159
1778106600	44.7783	0.63	1.42	44.35	44.79	44.35	5859
1778020200	44.1502	0.26	0.59	44.07	44.31	44.07	10433
1777933800	43.8914	-0.23	-0.52	44.035	44.09	43.79	6455
1777674600	44.12	0.21	0.48	44.02	44.25	44.02	10481
1777588200	43.91	0.37	0.85	43.68	44.06	43.61	167908
1777501800	43.54	0.01	0.02	43.53	43.59	43.4101	6342
1777415400	43.53	-0.28	-0.63	43.585	43.65	43.49	3051
1777329000	43.8076	0.09	0.20	43.67	43.81	43.62	2817
1777069800	43.7209	0.25	0.58	43.555	43.77	43.5	5638
1776983400	43.4707	-0.1	-0.22	43.45	43.67	43.3	7106
1776897000	43.5672	0.35	0.81	43.38	43.6	43.38	7148
1776810600	43.2182	-0.2	-0.46	43.48	43.57	43.2182	5094
1776724200	43.42	-0.1	-0.23	43.41	43.5199	43.35	4159
1776465000	43.5191	0.39	0.90	43.1299	43.615	43.1299	7610
1776378600	43.1299	0.08	0.19	43.01	43.1699	42.95	6225
1776292200	43.05	0.36	0.85	42.71	43.06	42.71	7889
1776205800	42.6864	0.34	0.79	42.39	42.76	42.39	4342
1776119400	42.35	0.38	0.92	41.83	42.35	41.83	6377