Simplify Short Term Treasury Futures Strategy ETF【TUA】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	0.22	1.08374384236	20.3	20.605	20.265	650380	20.47552813	SP
4	-0.04	-0.194552529183	20.56	20.6799	20.265	436431	20.50468576	SP
12	-0.45	-2.14592274678	20.97	21.3599	20.265	316708	20.68720737	SP
26	-1.41	-6.42954856361	21.93	22.075	20.265	441517	21.15445018	SP
52	-1.5	-6.81198910082	22.02	22.305	20.265	347679	21.43489493	SP
156	-2.19	-9.64332892999	22.71	23.41	20.265	489135	21.92161005	SP
260	-4.51	-18.0183779465	25.03	26.64	20.265	441494	22.09869492	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
1782772200	20.52	-0.05	-0.24	20.53	20.55	20.5	280481
1782513000	20.57	0.09	0.44	20.53	20.605	20.53	156020
1782426600	20.48	-0.01	-0.05	20.5	20.555	20.48	1128548
1782340200	20.49	0.12	0.59	20.45	20.52	20.45	1677292
1782253800	20.37	0.1	0.49	20.37	20.39	20.35	155514
1782167400	20.27	-0.1	-0.49	20.3	20.33	20.265	134525
1781821800	20.37	0.07	0.34	20.37	20.45	20.3625	297302
1781735400	20.3	-0.33	-1.58	20.61	20.62	20.275	524816
1781649000	20.625	0.02	0.12	20.59	20.66	20.5825	1822541
1781562600	20.6	0.04	0.19	20.64	20.6799	20.59	226575
1781303400	20.56	-0.06	-0.27	20.56	20.58	20.51	204327
1781217000	20.615	0.17	0.86	20.43	20.63	20.41	193163
1781130600	20.44	0.01	0.05	20.46	20.49	20.42	161867
1781044200	20.43	0.09	0.44	20.42	20.475	20.4025	403008
1780957800	20.34	-0.02	-0.10	20.43	20.445	20.34	256669
1780698600	20.36	-0.26	-1.26	20.42	20.4277	20.32	129575
1780612200	20.62	0.09	0.44	20.63	20.6512	20.595	348800
1780525800	20.53	-0.08	-0.36	20.52	20.56	20.505	239001
1780439400	20.605	-0.01	-0.02	20.64	20.64	20.6	77709
1780353000	20.61	-0.09	-0.41	20.56	20.6216	20.51	154945
1780093800	20.695	0.05	0.22	20.69	20.74	20.665	178237
1780007400	20.65	0.02	0.12	20.61	20.72	20.6	217129
1779921000	20.625	0.02	0.07	20.6	20.6383	20.6	203094
1779834600	20.61	0.1	0.49	20.58	20.61	20.5299	172456
1779489000	20.51	-0.08	-0.39	20.6	20.6	20.4413	173068
1779402600	20.59	-0.04	-0.19	20.51	20.6154	20.47	336223
1779316200	20.63	0.16	0.78	20.47	20.685	20.47	444656
1779229800	20.47	-0.1	-0.49	20.48	20.52	20.425	344188
1779143400	20.57	0.02	0.10	20.59	20.63	20.5136	385001
1778884200	20.55	-0.13	-0.63	20.58	20.58	20.5301	319520
1778797800	20.68	-0.07	-0.33	20.77	20.78	20.67	274009
1778711400	20.7493	0.05	0.24	20.7	20.75	20.665	850188
1778625000	20.7	-0.09	-0.43	20.7	20.72	20.68	235378
1778538600	20.79	-0.12	-0.57	20.87	20.885	20.79	112049
1778279400	20.91	0.05	0.24	20.94	20.95	20.9	131175
1778193000	20.86	-0.08	-0.38	21.01	21.02	20.84	263180
1778106600	20.94	0.13	0.62	20.93	20.9701	20.9101	358507
1778020200	20.81	0.04	0.19	20.82	20.835	20.795	149704
1777933800	20.77	-0.12	-0.57	20.83	20.84	20.685	518651
1777674600	20.89	-0.02	-0.10	20.88	20.995	20.875	503451
1777588200	20.91	0.09	0.43	20.9	20.94	20.881	266043
1777501800	20.82	-0.18	-0.86	20.93	20.93	20.77	823499
1777415400	21	-0.08	-0.38	21.01	21.025	20.98	247050
1777329000	21.08	-0.08	-0.38	21.08	21.105	21.05	76957
1777069800	21.16	0.09	0.43	21.05	21.185	21.0401	110601
1776983400	21.07	-0.05	-0.21	21.1	21.135	21.03	79643
1776897000	21.115	0	0.00	21.17	21.17	21.105	154073
1776810600	21.115	-0.16	-0.73	21.2	21.2	21.11	94773
1776724200	21.27	-0.05	-0.23	21.29	21.2901	21.245	141295
1776465000	21.32	0.18	0.83	21.26	21.3599	21.255	160200
1776378600	21.145	-0.05	-0.21	21.18	21.195	21.14	188761
1776292200	21.19	-0.02	-0.09	21.19	21.2025	21.1414	107893
1776205800	21.21	0.06	0.28	21.13	21.2199	21.11	140126
1776119400	21.15	0.06	0.28	21.09	21.15	21.065	316661
1775860200	21.09	-0.03	-0.14	21.12	21.14	21.07	120383
1775773800	21.12	-0.01	-0.05	21.12	21.22	21.095	124337
1775687400	21.13	0.06	0.28	21.21	21.21	21.1	371789
1775601000	21.07	0.09	0.43	20.97	21.1	20.925	177530
1775514600	20.98	-0.11	-0.50	20.97	21.02	20.945	205383
1775169000	21.085	0.03	0.12	21.04	21.115	21.04	259950
1775082600	21.06	-0.04	-0.19	21.09	21.13	21.0505	620948
1774996200	21.1	0.05	0.24	21.14	21.185	21.07	844846
1774909800	21.05	0.19	0.91	21	21.08	20.97	1037678