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	-0.73	-1.74934100168	41.73	41.82	40.14	8433	41.40565612	SP
4	-0.52	-1.25240847784	41.52	42.29	40.14	7870	41.34206667	SP
12	4.75	13.1034482759	36.25	42.29	36.25	10420	40.17266772	SP
26	0.97	2.42318261304	40.03	42.29	35.72	14602	39.14471255	SP
52	4.17	11.3222916101	36.83	42.29	35.72	13822	39.07057644	SP
156	13.93	51.459179904	27.07	42.29	25.37	27913	32.2785677	SP
260	10.67	35.1796900758	30.33	42.29	23.73	69637	29.36943449	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
1782340200	40.8623	-0.16	-0.38	40.96	41.255	40.815	7560
1782253800	41.0182	-0.57	-1.37	40.97	41.2588	40.97	5097
1782167400	41.5887	-0.13	-0.32	40.14	41.82	40.14	4547
1781821800	41.7233	0.47	1.13	41.73	41.78	41.6	16529
1781735400	41.2554	-0.52	-1.25	41.67	41.82	41.23	4399
1781649000	41.7784	-0.28	-0.67	42.28	42.28	41.7784	8246
1781562600	42.0591	0.78	1.90	41.77	42.29	41.77	5544
1781303400	41.275	0.16	0.40	41.265	41.2799	41.23	1002
1781217000	41.11	0.7	1.72	40.43	41.14	40.38	5530
1781130600	40.4135	-0.33	-0.80	40.74	40.92	40.4	12307
1781044200	40.7387	-0.13	-0.31	41	41.09	40.37	15273
1780957800	40.8645	-0.03	-0.07	41.12	41.12	40.8645	17447
1780698600	40.8939	-1.03	-2.46	41.53	41.55	40.86	5470
1780612200	41.9249	0.15	0.36	41.6	42.01	41.6	2570
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