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	0.64	1.04302477184	61.36	62.96	61.36	2774	62.2560654	SP
4	-0.54	-0.863447393668	62.54	63.47	59.04	3606	61.23709531	SP
12	7.61	13.991542563	54.39	65.38	54.39	3926	61.15432302	SP
26	5.56	9.85116938342	56.44	65.38	48.9	4583	56.75277605	SP
52	15.55	33.4768568353	46.45	65.38	46.15	5366	54.89080884	SP
156	33.82	120.014194464	28.18	65.38	24.3301	4649	43.86140428	SP
260	22.8	58.1632653061	39.2	65.38	18.61	4580	39.7257206	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
1783377000	62.8176	1.06	1.71	62.02	62.92	62.02	2955
1783031400	61.76	-0.39	-0.62	62.4	62.96	61.49	2511
1782945000	62.1459	-0.07	-0.12	62.05	62.5001	61.92	2843
1782858600	62.22	0.7	1.14	61.36	62.22	61.36	2787
1782772200	61.5181	1.52	2.53	60.62	61.5181	60.21	2404
1782513000	60	0.56	0.93	59.04	60.38	59.04	3285
1782426600	59.4444	-0.46	-0.77	60.6	60.6	59.24	5190
1782340200	59.9028	-0.71	-1.16	60.61	60.79	59.9028	4076
1782253800	60.6086	-1.5	-2.42	60.69	61.3	60.6086	4174
1782167400	62.1135	-0.73	-1.16	62.8	63.02	61.5	2764
1781821800	62.841	1.15	1.87	62.59	62.841	61.92	2141
1781735400	61.6865	-0.63	-1.01	62.4	62.61	61.6865	2816
1781649000	62.3175	-1	-1.58	63.25	63.25	62.3175	2475
1781562600	63.3182	1.63	2.65	62.91	63.47	62.91	3889
1781303400	61.6859	0.07	0.11	61.87	61.87	61.18	5060
1781217000	61.6157	1.46	2.43	60.32	61.64	60.32	2489
1781130600	60.155	-1.08	-1.77	60.86	61.32	60.155	10776
1781044200	61.2397	-0.86	-1.39	62.54	62.58	60.21	2274
1780957800	62.1008	0.97	1.59	61.87	62.48	61.87	4261
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