Simplify Us Equity Plus Convexity Etf【SPYC】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	1.45	3.26356065721	44.43	46.58	44.1401	12032	45.80955864	SP
4	1.12	2.50223413762	44.76	46.58	44.1401	11255	45.655786	SP
12	6.28	15.8585858586	39.6	46.58	38.5	10980	43.94300679	SP
26	3.55	8.38648712497	42.33	46.58	38.5	9735	43.17500808	SP
52	6.56	16.6836215666	39.32	46.58	38.5	8933	42.71380848	SP
156	16.89	58.2614694722	28.99	46.58	26.7101	11005	36.46040539	SP
260	15.85	52.7805527806	30.03	46.58	24.2	18436	31.63017814	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
1781821800	45.88	0.58	1.28	46.06	46.06	45.67	16706
1781735400	45.3	-0.65	-1.41	45.16	45.96	45.11	6893
1781649000	45.95	-0.41	-0.88	46.33	46.34	45.9215	15534
1781562600	46.36	1.09	2.41	45.31	46.58	45.31	20967
1781303400	45.2674	0.21	0.47	45.25	45.5889	45.14	11452
1781217000	45.0564	0.87	1.97	44.43	45.19	44.1401	5313
1781130600	44.1849	-0.45	-1.00	44.58	44.58	44.1849	3675
1781044200	44.6312	-0.15	-0.34	44.93	45.11	44.4141	7616
1780957800	44.7836	-0.03	-0.07	45.06	45.12	44.7836	3251
1780698600	44.8162	-1.33	-2.88	45.88	45.88	44.8162	8728
1780612200	46.1468	0.27	0.60	45.65	46.22	45.65	12661
1780525800	45.8728	-0.39	-0.84	46.15	46.26	45.86	3313
1780439400	46.26	-0.02	-0.03	45.4	46.35	45.4	2622
1780353000	46.2761	0.17	0.38	46.01	46.39	46.01	3988
1780093800	46.1015	0.05	0.11	46.02	46.19	45.98	5784
1780007400	46.05	0.37	0.81	45.55	46.07	45.55	3977
1779921000	45.68	-0.01	-0.02	45.69	45.73	45.49	85717
1779834600	45.6899	0.34	0.74	45.01	45.83	45.01	5139
1779489000	45.3549	0.2	0.44	45.41	45.57	45.25	1719
1779402600	45.1549	-0.05	-0.10	44.76	45.29	44.76	5494
1779316200	45.2	0.77	1.73	44.59	45.2	44.59	6972
1779229800	44.4309	-0.38	-0.85	44.49	44.79	44.39	4299
1779143400	44.8102	-0.2	-0.44	44.9	44.97	44.67	3243
1778884200	45.0101	-0.6	-1.31	45.27	45.3	45.0101	4907
1778797800	45.6053	0.43	0.94	45.22	45.75	45.22	7475
1778711400	45.1792	0.32	0.71	44.78	45.1792	44.78	937
1778625000	44.8607	-0.09	-0.20	44.78	44.95	44.465	4154
1778538600	44.9487	0.09	0.20	44.03	45.03	44.03	4040
1778279400	44.8605	0.48	1.08	42.55	45.28	42.55	35401
1778193000	44.3819	-0.24	-0.55	43.95	44.69	43.95	166995
1778106600	44.6259	0.79	1.79	43.94	44.6259	43.94	4293
1778020200	43.839	0.36	0.83	42.54	43.99	42.54	5870
1777933800	43.4789	-0.25	-0.58	42.54	43.62	42.54	1856
1777674600	43.7333	0.15	0.35	43.66	43.8989	43.66	2335
1777588200	43.5824	0.49	1.13	43.24	43.59	43.1101	2381
1777501800	43.0933	-0.04	-0.10	43.09	43.0933	43.01	2856
1777415400	43.1345	-0.23	-0.54	43.58	43.58	42.98	1724
1777329000	43.3691	0.03	0.08	43.58	43.58	43.21	3073
1777069800	43.3343	0.35	0.82	43.08	43.3343	43.08	929
1776983400	42.9824	-0.17	-0.40	43	43.15	42.76	3413
1776897000	43.1547	0.36	0.85	42.99	43.1547	42.99	2929
1776810600	42.79	-0.19	-0.45	43.08	43.1	42.79	2308
1776724200	42.9826	-0.15	-0.35	43.05	43.05	42.955	1302
1776465000	43.135	0.63	1.49	42.78	43.22	42.78	4739
1776378600	42.5	-0.03	-0.07	42.5	42.62	42.47	3154
1776292200	42.5297	0.43	1.03	42.12	42.545	42.12	30510
1776205800	42.0977	0.52	1.24	41.72	42.1363	41.72	2364
1776119400	41.5801	0.43	1.04	40.97	41.5801	40.97	8494
1775860200	41.154	-0.15	-0.36	41.25	41.31	41.085	2383
1775773800	41.3046	0.25	0.60	40.93	41.31	40.93	2862
1775687400	41.0567	1.13	2.84	41.12	41.12	40.8521	19681
1775601000	39.9235	0.04	0.09	39.77	39.9235	39.63	3418
1775514600	39.888	0.15	0.37	39.71	39.9338	39.71	4553
1775169000	39.7422	-0	-0.01	39.29	39.8	39.218316	19725
1775082600	39.7444	0.27	0.69	39.76	39.82	39.7019	4615
1774996200	39.4721	0.87	2.25	38.87	39.63	38.87	8023
1774909800	38.6033	-0.14	-0.35	39.08	39.08	38.5	18581
1774650600	38.74	-0.53	-1.35	39.09	39.11	38.69	8938
1774564200	39.27	-0.68	-1.69	39.6	39.76	39.24	7144
1774477800	39.9458	0.16	0.39	40.1	40.24	39.94	5881
1774391400	39.79	-0.17	-0.43	39.78	39.9999	39.76	5812
1774305000	39.96	0.26	0.65	40.06	40.3	39.95	6657
1774045800	39.7	-0.51	-1.27	40.05	40.05	39.61	2625
1773959400	40.21	-0.12	-0.29	40.1	40.3064	40	13198