Simplify Us Equity Plus Downside Convexity Etf【SPD】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	0.2552	0.614643545279	41.52	42.15	41.25	7601	41.91941862	SP
4	1.7052	4.25555278263	40.07	42.15	40.07	8463	41.28734167	SP
12	3.9352	10.399577167	37.84	42.15	35.72	11935	38.97725286	SP
26	1.8952	4.75225677031	39.88	42.15	35.72	15307	39.06902254	SP
52	4.7252	12.7535762483	37.05	42.15	35.72	13886	38.92474728	SP
156	15.2552	57.5233785822	26.52	42.15	25.37	28041	32.19193158	SP
260	12.0052	40.3265031911	29.77	42.15	23.73	70261	29.36015094	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
1780525800	41.7752	-0.29	-0.70	41.99	41.99	41.77	1677
1780439400	42.07	0.03	0.07	41.25	42.15	41.25	2735
1780353000	42.0409	0.12	0.30	41.84	42.135	41.84	5394
1780093800	41.9162	0.07	0.17	41.83	42.01	41.83	18082
1780007400	41.8436	0.34	0.83	41.52	41.9	41.485	10117
1779921000	41.5	-0.1	-0.24	41.7	41.7	41.5	7106
1779834600	41.5992	0.28	0.68	40.1	41.71	40.1	6176
1779489000	41.3172	0.19	0.46	41.31	41.48	41.26	5494
1779402600	41.1281	0	0.01	40.86	41.27	40.86	7418
1779316200	41.1234	0.5	1.24	40.69	41.1234	40.69	7575
1779229800	40.62	-0.52	-1.25	40.63	40.79	40.54	8780
1779143400	41.136	0.08	0.19	40.98	41.32	40.7	8360
1778884200	41.0575	-0.45	-1.08	41.26	41.26	41.05	22604
1778797800	41.5052	0.32	0.78	41.2	41.65	41.2	11921
1778711400	41.1821	0.31	0.76	41.07	41.2649	40.73	12496
1778625000	40.87	-0.12	-0.29	40.16	40.96	40.16	4459
1778538600	40.99	0.1	0.24	40.69	41.03	40.69	2158
1778279400	40.8923	0.38	0.93	40.49	40.9132	40.49	6450
1778193000	40.5147	-0.21	-0.52	40.07	40.75	40.07	11793
1778106600	40.7253	0.59	1.48	40.28	40.7253	40.28	10869
1778020200	40.1318	0.38	0.96	39.76	40.15	39.76	3308
1777933800	39.7506	-0.23	-0.57	40.11	40.11	39.71	55410
1777674600	39.9772	0.13	0.33	40.06	40.22	39.93	94770
1777588200	39.8439	0.43	1.09	39.53	39.8825	39.4101	35532
1777501800	39.4145	-0.04	-0.09	39.34	39.415	39.27	13275
1777415400	39.4495	-0.2	-0.51	39.31	39.5	39.31	3979
1777329000	39.6533	0.05	0.12	39.65	39.6533	39.52	3133
1777069800	39.6062	0.29	0.73	39.62	39.62	39.6062	1037
1776983400	39.319	-0.15	-0.38	38.75	39.38	38.75	2193
1776897000	39.4692	0.37	0.95	39.32	39.4692	39.32	4162
1776810600	39.0985	-0.18	-0.47	39.49	39.49	39.0985	2219
1776724200	39.2817	-0.13	-0.33	39.29	39.38	39.27	2030
1776465000	39.4098	0.46	1.19	38.51	39.48	38.51	4060
1776378600	38.9461	0.08	0.20	38.98	38.98	38.78	5711
1776292200	38.8689	0.34	0.89	38.55	38.8689	38.55	4134
1776205800	38.5242	0.46	1.20	38.11	38.58	38.11	3283
1776119400	38.0676	0.38	1.01	37.64	38.0676	37.63	6411
1775860200	37.6886	-0.1	-0.26	37.81	37.88	37.61	43445
1775773800	37.7852	0.19	0.50	37.49	37.8599	37.49	2172
1775687400	37.5978	0.89	2.41	37.57	37.7099	37.37	4521
1775601000	36.712	0.06	0.15	36.66	36.712	36.38	1730
1775514600	36.6563	0.09	0.25	36.5	36.67	36.5	7757
1775169000	36.5651	-0.02	-0.06	36.25	36.63	36.25	6493
1775082600	36.5853	0.22	0.59	36.58	36.7	36.5	47687
1774996200	36.3691	0.58	1.62	36.02	36.3691	35.98	45641
1774909800	35.7908	-0.16	-0.44	36.06	36.06	35.72	5120
1774650600	35.95	-0.36	-0.99	36.21	36.21	35.94	12236
1774564200	36.31	-0.59	-1.60	36.65	36.69	36.31	19992
1774477800	36.9	0.1	0.26	37.08	37.08	36.9	2724
1774391400	36.8041	-0.09	-0.23	36.67	36.9	36.67	3182
1774305000	36.89	0.22	0.61	36.94	37.15	36.8601	5339
1774045800	36.6659	-0.34	-0.93	36.96	36.96	36.655	2539
1773959400	37.01	-0.17	-0.45	36.96	37.155	36.9	6286
1773873000	37.1756	-0.39	-1.04	37.41	37.4464	37.1756	5769
1773786600	37.567	0.07	0.18	37.75	37.75	37.55	19511
1773700200	37.5	0.18	0.48	37.66	37.66	37.44	7233
1773441000	37.32	-0.28	-0.74	37.69	37.83	37.31	4519
1773354600	37.5966	-0.4	-1.06	37.84	37.84	37.57	22027
1773268200	38.0001	-0.12	-0.31	38.02	38.05	37.91	7036
1773181800	38.12	-0.07	-0.19	38.17	38.32	38.0591	26177
1773095400	38.1925	0.02	0.06	38	38.195	37.76	71118
1772839800	38.1692	-0.35	-0.91	38.28	38.28	38.11	117952
1772753400	38.52	-0.15	-0.39	38.48	38.52	38.32	3268
1772667000	38.6723	0.12	0.32	38.45	38.7113	38.45	4703