ETC 6 Meridian Hedged Equity Index Option ETF【SIXH】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	-0.07	-0.163284348029	42.87	42.96	42.25	4268	42.72738154	SP
4	0.81	1.9290307216	41.99	43.02	41.33	5808	42.25130568	SP
12	0.48	1.13421550095	42.32	43.02	41.33	7364	42.11742609	SP
26	3.49	8.87814805393	39.31	43.32	38.67	9466	41.62548878	SP
52	4.24	10.9958506224	38.56	43.32	37.483344	15983	39.40941844	SP
156	11.57	37.0477105347	31.23	43.32	31.08	17614	37.84558887	SP
260	12.9	43.143812709	29.9	43.32	27.86	14554	35.91913559	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782253800	42.96	0.19	0.45	42.37	42.96	42.37	4041
1782167400	42.7696	0.23	0.55	42.25	42.79	42.25	1871
1781821800	42.5351	-0.15	-0.36	42.94	42.94	42.5351	3885
1781735400	42.69	-0.19	-0.45	42.87	42.95	42.62	7276
1781649000	42.8818	0.04	0.10	42.84	43.02	42.84	5147
1781562600	42.8383	-0.13	-0.31	42.99	42.99	42.79	13327
1781303400	42.97	0.4	0.94	42.65	42.97	42.65	5317
1781217000	42.5688	0.31	0.74	42.07	42.59	42.07	4674
1781130600	42.2546	0.16	0.39	41.86	42.42	41.86	4517
1781044200	42.0924	0.14	0.33	41.96	42.12	41.86	6929
1780957800	41.955	-0.03	-0.07	41.99	42.17	41.905	10897
1780698600	41.9854	0.06	0.13	42.01	42.165	41.97	6047
1780612200	41.93	0.1	0.25	41.46	42.11	41.46	2648
1780525800	41.8266	0.2	0.48	41.545	41.95	41.545	6138
1780439400	41.6261	0.23	0.56	41.4	41.69	41.4	5719
1780353000	41.3955	-0.42	-1.01	41.54	41.655	41.33	12293
1780093800	41.8195	-0.3	-0.71	42.08	42.08	41.8195	940
1780007400	42.12	-0.13	-0.31	42.51	42.51	42.12	4642
1779921000	42.249	-0.04	-0.09	41.99	42.28	41.99	4049
1779834600	42.2852	-0.16	-0.38	42.89	42.89	42.2852	2416
1779489000	42.4476	0.14	0.33	42.31	42.52	42.31	6316
1779402600	42.31	0.25	0.60	41.65	42.31	41.65	17894
1779316200	42.0565	-0.15	-0.36	41.98	42.19	41.98	4944
1779229800	42.21	0.33	0.80	42.02	42.26	41.9296	19494
1779143400	41.8757	0.24	0.59	41.6	41.8757	41.6	3524
1778884200	41.632	-0.11	-0.26	41.72	41.75	41.632	532
1778797800	41.74	0.02	0.04	41.77	41.78	41.63	5762
1778711400	41.7222	-0.19	-0.46	41.62	42	41.62	6558
1778625000	41.9158	0.24	0.58	41.68	42	41.68	2760
1778538600	41.675	0.1	0.25	41.52	41.8	41.52	8439
1778279400	41.57	-0.16	-0.38	41.82	41.82	41.57	3403
1778193000	41.73	-0.17	-0.41	41.63	41.76	41.6	5856
1778106600	41.9022	-0.16	-0.37	42.205	42.205	41.89	17448
1778020200	42.0595	0.1	0.24	41.95	42.18	41.95	3831
1777933800	41.9583	-0.21	-0.50	42.17	42.17	41.9583	806
1777674600	42.1688	-0.04	-0.09	42.01	42.24	42.01	3519
1777588200	42.2063	0.66	1.58	41.56	42.28	41.56	13211
1777501800	41.5499	-0.03	-0.08	41.89	41.89	41.5	6201
1777415400	41.5817	-0.03	-0.07	41.61	41.71	41.49	5014
1777329000	41.61	-0.09	-0.22	41.695	41.98	41.52	14416
1777069800	41.7037	-0.32	-0.77	42	42.05	41.7037	7209
1776983400	42.0281	0.33	0.79	41.52	42.0281	41.52	1158
1776897000	41.6993	0.02	0.04	41.71	41.75	41.6701	5727
1776810600	41.6825	-0.26	-0.61	41.91	41.91	41.6825	7727
1776724200	41.94	-0.1	-0.24	42.25	42.25	41.87	9556
1776465000	42.04	0	0.00	41.95	42.08	41.895	19113
1776378600	42.038	0.07	0.16	41.91	42.0499	41.8901	2054
1776292200	41.97	-0.32	-0.76	42.24	42.24	41.94	25385
1776205800	42.29	-0.18	-0.42	42.4	42.4	42.27	11226
1776119400	42.47	-0.24	-0.57	42.29	42.6351	42.29	6033
1775860200	42.7138	-0.15	-0.36	42.64	42.765	42.64	20951
1775773800	42.8687	0.12	0.28	42.59	42.8687	42.59	3723
1775687400	42.75	0.66	1.57	42.57	42.75	42.464	5300
1775601000	42.09	-0.24	-0.58	41.92	42.299	41.92	12012
1775514600	42.3339	0.29	0.70	41.88	42.3339	41.88	7099
1775169000	42.04	-0.37	-0.87	41.39	42.32	41.39	9122
1775082600	42.41	0.26	0.62	42.32	42.48	42.25	3648
1774996200	42.15	0.5	1.20	42.02	42.175	41.82	12556
1774909800	41.6515	0.06	0.15	42.03	42.03	41.53	6740
1774650600	41.5895	-0.27	-0.65	42.06	42.06	41.5822	10550
1774564200	41.86	-0.23	-0.55	41.91	42.21	41.85	2781
1774477800	42.09	0.23	0.55	41.92	42.18	41.92	3700
1774391400	41.86	-0.22	-0.52	41.54	42	41.54	3027