Sofi Next 500 ETF【SFYX】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	-0.035	-0.229960578187	15.22	15.4399	14.88	264735	15.33741798	SP
4	0.655	4.50791465933	14.53	15.4399	14.3663	337340	15.26040777	SP
12	-0.115	-0.751633986928	15.3	15.89	14.3663	126504	15.23041187	SP
26	2.455	19.2851531815	12.73	15.89	12.73	70001	14.94151684	SP
52	2.545	20.1344936709	12.64	15.89	12.51	49494	14.51172512	SP
156	2.035	15.4752851711	13.15	15.89	10.28	27377	13.45647483	SP
260	4.415	40.9935004643	10.77	15.89	6.44	22006	13.2841024	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
1738711800	15.185	0.1	0.63	15.08	15.2	15.08	15858
1738625400	15.0898	-0.16	-1.05	14.91	15.1464	14.88	20885
1738366200	15.25	-0.11	-0.72	15.39	15.4232	15.22	11199
1738279800	15.36	0.17	1.12	15.3	15.42	15.27	1155103
1738193400	15.19	0	0.00	15.22	15.31	15.1	120043
1738107000	15.19	0.12	0.80	15.17	15.3	15.1305	1602090
1738020600	15.07	-0.25	-1.66	15.13	15.24	15.07	23632
1737761400	15.3249	0.1	0.69	15.36	15.4	15.32	20872
1737675000	15.22	0	0.00	15.22	15.22	15.22	0
1737588600	15.22	-0.11	-0.72	15.35	15.35	15.22	35162
1737502200	15.3305	0.21	1.39	15.23	15.3305	15.2101	2447566
1737156600	15.12	0.18	1.20	15.17	15.18	15.02	32071
1737070200	14.94	0.01	0.07	14.98	15.09	14.92	37719
1736983800	14.93	0.19	1.29	15.05	15.1699	14.93	24680
1736897400	14.7393	0.17	1.15	14.66	14.765	14.65	29342
1736811000	14.5716	0.11	0.74	14.38	14.5716	14.3663	47220
1736551800	14.465	-0.21	-1.43	14.53	14.53	14.42	83075
1736379000	14.675	0.02	0.11	14.58	14.69	14.5011	35755
1736292600	14.659	-0.12	-0.80	14.83	14.89	14.59	70522
1736206200	14.7771	0.16	1.07	14.83	14.92	14.76	52201
1735947000	14.62	0.08	0.55	14.59	14.75	14.53	40015
1735860600	14.54	0.1	0.69	14.62	14.73	14.46	50974
1735687800	14.44	-0.06	-0.41	14.57	14.63	14.44	42233
1735601400	14.5	-0.14	-0.95	14.52	14.59	14.39	33356
1735342200	14.6398	-0.27	-1.81	14.7	14.78	14.5507	33247
1735255800	14.91	0.07	0.47	14.79	14.92	14.785	56153
1735077840	14.84	0.11	0.74	14.73	14.84	14.69	23545
1734996600	14.7316	0.01	0.08	14.67	14.7316	14.6	34480
1734737400	14.72	0.14	0.99	14.48	14.84	14.48	30791
1734651000	14.5756	-0.14	-0.98	14.72	14.83	14.55	32597
1734564600	14.72	-0.34	-2.26	15.22	15.2254	14.56	24452
1734478200	15.06	-0.3	-1.98	15.28	15.42	15.06	23973
1734391800	15.3637	-0.08	-0.49	15.29	15.43	15.29	41240
1734132600	15.44	0.04	0.26	15.4	15.44	15.25	36451
1734046200	15.4	-0.07	-0.43	15.44	15.47	15.3826	18188
1733959800	15.4659	0.1	0.66	15.47	15.5199	15.41	17700
1733873400	15.365	-0.12	-0.75	15.5	15.5325	15.365	25522
1733787000	15.4815	-0.11	-0.70	15.67	15.6896	15.48	31958
1733527800	15.59	-0.03	-0.19	15.68	15.7499	15.56	26628
1733441400	15.62	-0.13	-0.82	15.73	15.8	15.61	47962
1733355000	15.7492	0.1	0.64	15.7	15.75	15.67	38288
1733268600	15.6492	-0.02	-0.13	15.66	15.77	15.59	19455
1733182200	15.67	-0.12	-0.76	15.7	15.76	15.64	19050
1732917840	15.79	0.11	0.70	15.76	15.8	15.74	20267
1732750200	15.68	-0.06	-0.37	15.78	15.8	15.6501	12847
1732663800	15.7377	-0.05	-0.33	15.73	15.86	15.66	18404
1732577400	15.79	0.21	1.34	15.75	15.89	15.75	19093
1732318200	15.5816	0.24	1.58	15.38	15.5816	15.38	23843
1732231800	15.3393	0.27	1.82	15.12	15.36	15.12	18170
1732145400	15.0648	0.06	0.40	15.03	15.0648	14.93	25382
1732059000	15.0054	0.07	0.47	14.77	15.01	14.6	28302
1731972600	14.935	0.05	0.35	14.88	14.97	14.88	22176
1731713400	14.8834	-0.17	-1.11	15.02	15.02	14.85	17622
1731627000	15.0501	-0.28	-1.83	15.21	15.21	15.0425	27982
1731540600	15.33	0.19	1.25	15.3	15.36	15.21	29555
1731454200	15.14	-0.25	-1.62	15.33	15.39	15.14	30902
1731367800	15.39	0.18	1.18	15.35	15.45	15.35	31509
1731108600	15.2105	0.09	0.63	15.1	15.2251	15.1	28887
1731022200	15.1157	-0.03	-0.23	15.12	15.21	15.11	29042
1730935800	15.15	0.73	5.06	15.05	15.15	14.9424	30297
1730849400	14.42	0.08	0.54	14.28	14.55	14.28	28664