Defiance S&p 500 Target Income ETF【SPYT】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	-0.39	-2.20338983051	17.7	17.805	17.245	177682	17.60266629	SP
4	-0.38	-2.14810627473	17.69	18.085	17.245	135412	17.76565511	SP
12	0.49	2.91319857313	16.82	18.085	15.7701	140424	17.16181624	SP
26	-0.52	-2.91643297813	17.83	18.085	15.7701	160430	17.32059283	SP
52	-0.34	-1.92634560907	17.65	18.68	15.7701	126013	17.5913306	SP
156	-2.7	-13.4932533733	20.01	20.765	14.87	108934	18.36715611	SP
260	-2.7	-13.4932533733	20.01	20.765	14.87	108934	18.36715611	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
1780957800	17.31	0.04	0.23	17.45	17.45	17.285	93969
1780698600	17.27	-0.45	-2.54	17.55	17.64	17.245	162235
1780612200	17.72	0.07	0.40	17.61	17.75	17.61	100146
1780525800	17.65	-0.12	-0.68	17.71	17.77	17.65	160920
1780439400	17.77	0.02	0.11	17.7	17.805	17.7	371140
1780353000	17.75	-0.31	-1.72	17.7	17.8676	17.6519	113137
1780093800	18.06	0.03	0.17	18.06	18.085	18.02	171259
1780007400	18.03	0.09	0.50	17.95	18.03	17.9046	175196
1779921000	17.94	0.03	0.17	17.92	17.94	17.88	241633
1779834600	17.91	0.08	0.45	17.86	17.97	17.86	181547
1779489000	17.83	0.04	0.22	17.9	17.9	17.82	84275
1779402600	17.79	0.04	0.23	17.74	17.815	17.67	141522
1779316200	17.75	0.18	1.02	17.66	17.76	17.595	44909
1779229800	17.57	-0.09	-0.51	17.67	17.67	17.55	54935
1779143400	17.66	-0.01	-0.06	17.7	17.7318	17.5633	116854
1778884200	17.67	-0.22	-1.23	17.75	17.78	17.67	80670
1778797800	17.89	0.13	0.73	17.76	17.9199	17.76	113426
1778711400	17.76	0.09	0.51	17.64	17.8	17.64	64974
1778625000	17.67	-0.05	-0.28	17.69	17.69	17.54	100074
1778538600	17.72	0.06	0.34	17.67	17.73	17.67	118528
1778279400	17.66	0.13	0.74	17.6	17.6792	17.58	90651
1778193000	17.53	-0.03	-0.17	17.6	17.625	17.51	204818
1778106600	17.56	0.18	1.04	17.4	17.6	17.39	221167
1778020200	17.38	0.09	0.52	17.3	17.395	17.3	160211
1777933800	17.29	-0.02	-0.12	17.3	17.33	17.185	209722
1777674600	17.31	-0.26	-1.48	17.41	17.41	17.31	197009
1777588200	17.57	0.16	0.92	17.47	17.59	17.3899	291472
1777501800	17.41	0.02	0.09	17.39	17.41	17.33	173014
1777415400	17.395	-0.08	-0.43	17.41	17.415	17.335	109021
1777329000	17.47	0.03	0.17	17.44	17.47	17.4001	142500
1777069800	17.44	0.11	0.63	17.4	17.44	17.326	142762
1776983400	17.33	-0.02	-0.12	17.32	17.39	17.175	113278
1776897000	17.35	0.13	0.75	17.32	17.37	17.305	54681
1776810600	17.22	-0.07	-0.40	17.3	17.355	17.175	120131
1776724200	17.29	-0.05	-0.29	17.33	17.33	17.25	87230
1776465000	17.34	0.21	1.23	17.24	17.37	17.24	183640
1776378600	17.13	0.02	0.09	17.13	17.175	17.1	150728
1776292200	17.115	0.13	0.80	17	17.12	17	67907
1776205800	16.98	0.18	1.04	16.83	17.01	16.83	143938
1776119400	16.805	0.16	0.93	16.579999	16.81	16.579999	105900
1775860200	16.649999	-0.03	-0.18	16.7	16.7	16.635	71964
1775773800	16.68	0.11	0.66	16.59	16.69	16.54	87910
1775687400	16.57	0.37	2.28	16.54	16.59	16.48	142959
1775601000	16.2	0.02	0.12	16.129999	16.2	16.01	166882
1775514600	16.18	0.05	0.31	16.149999	16.2	16.1121	200362
1775169000	16.129999	0.01	0.06	15.86	16.17	15.86	262631
1775082600	16.12	-0.18	-1.10	16.11	16.19	16.065	94609
1774996200	16.3	0.47	2.97	16	16.3	15.97	140679
1774909800	15.83	-0.03	-0.19	15.99	16	15.7701	143218
1774650600	15.86	-0.26	-1.61	16.05	16.065	15.85	102090
1774564200	16.12	-0.29	-1.77	16.35	16.364999	16.12	132794
1774477800	16.41	0.1	0.61	16.44	16.5	16.35	182754
1774391400	16.309999	-0.07	-0.43	16.27	16.405	16.239999	173889
1774305000	16.379999	0.17	1.05	16.399999	16.545	16.344999	131640
1774045800	16.21	-0.22	-1.34	16.34	16.399999	16.135	105315
1773959400	16.43	-0.02	-0.12	16.36	16.48	16.312	198397
1773873000	16.45	-0.25	-1.47	16.64	16.658999	16.45	84163
1773786600	16.695	-0.01	-0.03	16.82	16.82	16.69	56044
1773700200	16.7	0.22	1.33	16.61	16.745	16.61	88930
1773441000	16.48	-0.08	-0.48	16.62	16.715	16.469999	166290
1773354600	16.559999	-0.26	-1.52	16.8	16.8	16.559999	228387
1773268200	16.815	-0	-0.01	16.87	16.88	16.7497	139650
1773181800	16.817	-0.02	-0.14	16.87	16.95	16.75	217965
1773095400	16.84	0.11	0.66	16.53	16.875	16.470099	172715