NEOS S&P 500 High Income ETF【SPYI】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	-0.63	-1.16926503341	53.88	54.11	53.04	2691761	53.95005857	SP
4	-0.05	-0.093808630394	53.3	54.11	52.795	2831833	53.61428121	SP
12	2.25	4.41176470588	51	54.11	47.77	3753736	51.45207444	SP
26	0.38	0.718744089276	52.87	54.11	47.77	3865584	51.95097826	SP
52	3.7	7.46720484359	49.55	54.11	47.77	3026840	51.84515043	SP
156	3.82	7.72810034392	49.43	54.11	41.6	1385456	51.20895054	SP
260	3.35	6.71342685371	49.9	54.11	41.6	1103661	51.20536001	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	53.98	0.18	0.33	53.69	54.04	53.64	2727627
1780525800	53.8	-0.27	-0.50	54.05	54.05	53.76	2558924
1780439400	54.07	0.08	0.14	53.95	54.11	53.92	2109836
1780353000	53.995	0.1	0.19	53.9	54.09	53.795	3936788
1780093800	53.89	0.07	0.13	53.88	53.96	53.835	2125628
1780007400	53.82	0.17	0.33	53.64	53.84	53.595	2752015
1779921000	53.645	0.04	0.07	53.62	53.66	53.54	2746551
1779834600	53.61	0.23	0.43	53.61	53.68	53.5221	2720709
1779489000	53.38	0.12	0.23	53.38	53.53	53.335	3428109
1779402600	53.26	0.1	0.19	53.01	53.33	52.98	3100486
1779316200	53.16	-0.17	-0.32	52.9	53.16	52.795	2619340
1779229800	53.33	-0.21	-0.39	53.38	53.5	53.205	3216841
1779143400	53.54	0.01	0.02	53.57	53.6599	53.28	4008532
1778884200	53.53	-0.39	-0.72	53.63	53.7289	53.47	3141690
1778797800	53.92	0.27	0.51	53.69	53.96	53.69	2252190
1778711400	53.645	0.19	0.35	53.48	53.71	53.32	2017664
1778625000	53.46	-0.03	-0.06	53.38	53.4899	53.1231	2441837
1778538600	53.49	0.08	0.15	53.35	53.56	53.35	3024898
1778279400	53.41	0.28	0.53	53.3	53.42	53.27	2875159
1778193000	53.13	-0.07	-0.13	53.28	53.33	53.015	2571942
1778106600	53.2	0.5	0.95	52.94	53.25	52.94	2738464
1778020200	52.7	0.3	0.57	52.62	52.78	52.61	2627207
1777933800	52.4	-0.12	-0.22	52.5	52.63	52.21	2834899
1777674600	52.515	0.12	0.22	52.56	52.76	52.515	2213517
1777588200	52.4	0.26	0.50	52.27	52.46	52.1	2221041
1777501800	52.14	-0.01	-0.02	52.15	52.1686	52.005	2579938
1777415400	52.15	-0.13	-0.24	52.13	52.18	52.03	2136631
1777329000	52.275	0.07	0.14	52.18	52.29	52.15	2779963
1777069800	52.2	0.23	0.44	52.1	52.225	51.99	3004749
1776983400	51.97	-0.11	-0.21	52	52.13	51.67	4112016
1776897000	52.08	-0.21	-0.40	52	52.1	51.95	2483296
1776810600	52.29	-0.2	-0.38	52.61	52.62	52.21	4092260
1776724200	52.49	-0.06	-0.11	52.5	52.55	52.37	3155499
1776465000	52.55	0.35	0.67	52.36	52.64	52.36	3850296
1776378600	52.2	0.1	0.19	52.13	52.22	52.0219	2948944
1776292200	52.1	0.24	0.46	51.94	52.12	51.86	5395403
1776205800	51.86	0.39	0.76	51.58	51.86	51.56	3650356
1776119400	51.47	0.36	0.70	51.01	51.48	50.97	5002002
1775860200	51.11	-0.02	-0.03	51.21	51.245	51.055	3605959
1775773800	51.125	0.26	0.50	50.82	51.18	50.7833	4849966
1775687400	50.87	0.94	1.88	50.93	51.01	50.64	5654207
1775601000	49.93	0	0.00	49.83	49.93	49.41	5399955
1775514600	49.93	0.21	0.42	49.77	49.96	49.705	3588583
1775169000	49.72	0.07	0.15	49.09	49.815	49.005	5750399
1775082600	49.645	0.28	0.56	49.61	49.87	49.515	4311779
1774996200	49.37	1.4	2.91	48.5	49.43	48.435	5835084
1774909800	47.975	-0.17	-0.34	48.54	48.59	47.77	4192068
1774650600	48.14	-0.83	-1.69	48.74	48.765	48.055	6070593
1774564200	48.97	-0.85	-1.70	49.45	49.68	48.94	4517874
1774477800	49.815	0.25	0.51	49.95	50.1199	49.64	4336851
1774391400	49.56	-0.15	-0.30	49.41	49.8268	49.31	4811283
1774305000	49.71	0.44	0.89	49.83	50.2301	49.6001	7354956
1774045800	49.27	-0.64	-1.27	49.84	49.84	48.9198	7428060
1773959400	49.905	-0.13	-0.25	49.71	50.13	49.53	6154837
1773873000	50.03	-1.17	-2.29	50.53	50.605	50	4806408
1773786600	51.2	0.15	0.29	51.28	51.43	51.135	3514059
1773700200	51.05	0.52	1.03	51	51.25	50.91	4418564
1773441000	50.53	-0.26	-0.51	51	51.23	50.47	7277500
1773354600	50.79	-0.69	-1.34	51.14	51.16	50.77	4836266
1773268200	51.48	-0.03	-0.06	51.53	51.73	51.28	4662531
1773181800	51.51	-0.09	-0.17	51.55	51.9396	51.37	5949030
1773095400	51.6	0.45	0.88	50.8	51.69	50.5	9024533
1772839800	51.15	-0.63	-1.22	51.21	51.4179	50.99	5188301
1772753400	51.78	-0.24	-0.46	51.82	52.04	51.385	5815546