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	-0.07	-0.405092592593	17.28	17.5799	17.12	158088	17.32413732	SP
4	-0.5	-2.82326369283	17.71	17.77	16.92	136747	17.36877014	SP
12	0.67	4.0507859734	16.54	18.085	16.48	138705	17.46096823	SP
26	-0.39	-2.21590909091	17.6	18.085	15.7701	156502	17.25539034	SP
52	-0.67	-3.74720357942	17.88	18.68	15.7701	129363	17.56613533	SP
156	-2.8	-13.9930034983	20.01	20.765	14.87	109707	18.33346369	SP
260	-2.8	-13.9930034983	20.01	20.765	14.87	109707	18.33346369	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
1782858600	17.55	0.13	0.75	17.47	17.5799	17.445	121237
1782772200	17.42	0.2	1.16	17.33	17.445	17.25	205293
1782513000	17.22	-0.01	-0.06	17.17	17.315	17.12	220138
1782426600	17.23	0.01	0.06	17.34	17.38	17.17	124760
1782340200	17.22	-0.03	-0.17	17.28	17.365	17.18	119013
1782253800	17.25	-0.23	-1.32	17.15	17.36	17.14	230134
1782167400	17.48	-0.04	-0.23	17.52	17.58	17.44	115561
1781821800	17.52	0.18	1.04	17.48	17.535	17.445	94685
1781735400	17.34	-0.21	-1.17	17.48	17.575	17.31	107429
1781649000	17.545	-0.07	-0.37	17.62	17.6535	17.545	102168
1781562600	17.61	0.25	1.44	17.55	17.6665	17.55	130506
1781303400	17.36	0.07	0.40	17.23	17.4	17.23	132777
1781217000	17.29	0.29	1.71	17.09	17.32	16.985	114962
1781130600	17	-0.26	-1.51	17.23	17.28	16.99	119588
1781044200	17.26	-0.05	-0.29	17.37	17.455	16.92	142680
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