SoFi Social 50 ETF【SFYF】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	-3.85	-5.92489996922	64.98	65.38	61.13	5500	64.70370068	SP
4	0.35	0.575847318197	60.78	65.38	60.78	4565	63.4787452	SP
12	8	15.0574063618	53.13	65.38	48.9	4193	57.63024791	SP
26	4.54	8.02261883725	56.59	65.38	48.9	4882	56.12012629	SP
52	16.5	36.9706475465	44.63	65.38	43.16	5441	53.89390379	SP
156	34.98	133.766730402	26.15	65.38	24.3301	4644	43.11852383	SP
260	22.93	60.0261780105	38.2	65.38	18.61	5059	39.37973767	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
1780698600	61.13	-3.01	-4.69	63.4	63.45	61.02	4286
1780612200	64.14	-0.03	-0.04	63.75	64.41	63.75	5977
1780525800	64.1669	-0.55	-0.85	64.61	64.61	63.95	4217
1780439400	64.7195	-0.23	-0.36	64.9	64.9	64.569999	3050
1780353000	64.9531	-0.31	-0.48	64.95	65.379999	64.819999	7739
1780093800	65.264399	0.37	0.57	64.98	65.264399	64.739999	6518
1780007400	64.8942	0.89	1.39	63.94	64.8942	63.94	5746
1779921000	64.0034	0.53	0.83	63.95	64.0034	63.68	11832
1779834600	63.477	1.01	1.61	63.12	63.96	63.12	3340
1779489000	62.47	0.18	0.29	62.69	62.84	62.47	3818
1779402600	62.29	-0.04	-0.07	62.05	62.29	61.97	1624
1779316200	62.3324	1.12	1.83	61.64	62.3324	61.56	1354
1779229800	61.2125	-0.52	-0.84	61.25	61.43	61.2125	3462
1779143400	61.73	-0.32	-0.51	62.2	62.4496	61.2	7336
1778884200	62.045	-1.5	-2.35	62.52	62.67	62.045	2719
1778797800	63.54	0.67	1.07	62.9	63.6599	62.9	3478
1778711400	62.87	0.74	1.19	62.47	63.18	62.14	3311
1778625000	62.1298	-0.45	-0.72	62.12	62.205	61.61	6761
1778538600	62.5787	0.52	0.84	61.99	62.5787	61.9113	2182
1778279400	62.0569	1.59	2.62	60.78	62.0569	60.78	2271
1778193000	60.47	-0.11	-0.18	60.71	60.84	60.42	2280
1778106600	60.5789	1.46	2.47	59.7	60.5789	59.53	1675
1778020200	59.12	0.23	0.38	59.22	59.37	59.095	6743
1777933800	58.8939	-0.17	-0.28	59.14	59.27	58.86	2489
1777674600	59.06	0.56	0.96	58.74	59.25	58.64	3030
1777588200	58.5	0.52	0.90	58.29	58.58	57.64	2636
1777501800	57.98	0.06	0.10	57.81	57.98	57.81	2886
1777415400	57.92	-0.6	-1.02	57.85	58.1	57.64	4057
1777329000	58.5159	0.23	0.39	58.25	58.56	58.05	2975
1777069800	58.2878	1.15	2.01	58.02	58.2878	57.83	3037
1776983400	57.1404	-0.93	-1.60	57.78	57.78	57.1404	1978
1776897000	58.0699	1.17	2.06	57.43	58.0699	57.43	3915
1776810600	56.9	-0.16	-0.29	57.41	57.57	56.9	3517
1776724200	57.0648	-0.33	-0.58	57.33	57.33	56.83	2987
1776465000	57.3986	0.66	1.16	57.17	57.66	57.17	7528
1776378600	56.74	0.5	0.89	56.46	56.76	56.46	1548
1776292200	56.2407	1.12	2.03	55.35	56.25	55.23	6773
1776205800	55.1235	1.19	2.21	54.39	55.14	54.39	3529
1776119400	53.9294	0.66	1.24	53.14	53.9294	53.14	1095
1775860200	53.2704	0.18	0.34	53.21	53.47	53.18	3080
1775773800	53.09	0.34	0.65	52.88	53.09	52.66	5659
1775687400	52.7495	0.94	1.81	53.61	53.61	52.7495	3355
1775601000	51.81	0.1	0.20	51.57	51.81	51.07	2891
1775514600	51.7066	0.1	0.20	51.75	51.89	51.555	1390
1775169000	51.6045	0.09	0.18	50.6	51.6045	50.5	3113
1775082600	51.51	0.5	0.98	51.53	51.78	51.51	1725
1774996200	51.01	1.9	3.87	49.66	51.01	49.66	4073
1774909800	49.11	-0.43	-0.87	49.88	49.945	48.9	2990
1774650600	49.54	-0.97	-1.92	50.17	50.17	49.49	3596
1774564200	50.51	-1.42	-2.74	51.43	51.45	50.51	3151
1774477800	51.9335	0.4	0.78	52.09	52.49	51.9	2322
1774391400	51.53	-0.55	-1.06	51.61	51.97	51.378	5745
1774305000	52.08	0.89	1.74	51.8	52.34	51.795	25992
1774045800	51.19	-1.7	-3.21	52.28	52.28	51.13	2848
1773959400	52.89	0.25	0.47	52.1	52.89	51.95	3613
1773873000	52.64	-0.76	-1.42	53.16	53.38	52.64	1760
1773786600	53.4	0.34	0.64	53.29	53.52	53.26	7475
1773700200	53.0596	0.62	1.17	52.97	53.27	52.97	4073
1773441000	52.4443	-0.44	-0.82	53.13	53.315	52.4443	2623
1773354600	52.88	-0.91	-1.69	53.46	53.5	52.8114	3465
1773268200	53.79	0.2	0.37	53.83	53.995	53.59	5485
1773181800	53.59	0.09	0.17	53.67	54.0392	53.51	4726
1773095400	53.5	0.62	1.17	52.24	53.53	52.1	4271