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	-0.1634	-0.389140271493	41.99	42.51	41.33	5529	41.70430555	SP
4	-0.3784	-0.896576235043	42.205	42.89	41.33	6999	41.95174628	SP
12	-0.9234	-2.16	42.75	42.89	41.33	8212	42.05932487	SP
26	3.2566	8.44334975369	38.57	43.32	38.57	9955	41.27136545	SP
52	2.9766	7.66177606178	38.85	43.32	37.483344	21201	39.14676102	SP
156	10.4767	33.4186073959	31.3499	43.32	30.96	17650	37.761705	SP
260	12.0066	40.2635814889	29.82	43.32	27.86	14660	35.81088648	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
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	10517
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
1774305000	42.08	0.52	1.25	41.81	42.0858	41.81	4457
1774045800	41.56	-0.42	-1.00	41.65	41.73	41.56	5678
1773959400	41.98	0.05	0.12	41.37	41.98	41.37	10741
1773873000	41.93	-0.56	-1.32	42.03	42.29	41.8801	7094
1773786600	42.49	0.01	0.02	42.75	42.75	42.49	9622
1773700200	42.48	0.3	0.71	42.72	42.72	42.32	24132
1773441000	42.1823	0.07	0.17	42.42	42.55	42.1823	10110
1773354600	42.1116	-0.12	-0.29	41.74	42.33	41.74	14150
1773268200	42.2339	-0.24	-0.57	42.75	42.75	42.2	13988
1773181800	42.4771	-0.17	-0.40	42.3	42.68	42.3	19353
1773095400	42.6462	-0.11	-0.25	42.14	42.6462	42.14	10446
1772839800	42.7548	-0.03	-0.06	42.11	42.7548	42.11	2343
1772753400	42.7824	-0.29	-0.67	42.94	42.94	42.56	18745
1772667000	43.0719	0.22	0.51	42.61	43.11	42.61	4835