Simplify Intermediate Term Treasury Futures Strategy ETF【TYA】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	0.165	1.34419551935	12.275	12.44	12.13	33122	12.23787304	SP
4	0.14	1.13821138211	12.3	12.44	11.735	60658	12.12536366	SP
12	-0.56	-4.30769230769	13	13.32	11.735	66912	12.40138277	SP
26	-1.06	-7.85185185185	13.5	14.84	11.735	77993	13.45776318	SP
52	-1.24	-9.06432748538	13.68	14.84	11.735	53481	13.35451125	SP
156	-10.53	-45.8424031345	22.97	23.91	11.735	45012	15.330356	SP
260	-12.59	-50.2996404315	25.03	25.455	11.735	43456	15.9578796	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
1738020600	12.44	0.23	1.84	12.43	12.44	12.35	25182
1737761400	12.215	-0.02	-0.12	12.13	12.245	12.13	39616
1737675000	12.23	0	0.00	12.23	12.23	12.23	0
1737588600	12.23	-0.08	-0.65	12.28	12.29	12.17	42544
1737502200	12.31	0.1	0.82	12.275	12.33	12.26	17207
1737156600	12.21	-0.02	-0.12	12.23	12.25	12.18	18579
1737070200	12.225	0.08	0.70	12.14	12.2799	12.07	65295
1736983800	12.14	0.37	3.14	12.11	12.145	12.0702	86580
1736897400	11.77	0	0.04	11.77	11.8	11.75	58459
1736811000	11.765	-0.05	-0.38	11.79	11.8	11.735	103386
1736551800	11.81	-0.3	-2.48	11.88	11.94	11.79	46786
1736379000	12.11	0.04	0.29	12.02	12.12	12.02	45834
1736292600	12.075	-0.12	-0.98	12.17	12.18	12.04	62994
1736206200	12.195	-0.03	-0.25	12.18	12.21	12.13	44743
1735947000	12.225	-0.08	-0.65	12.33	12.3454	12.22	26959
1735860600	12.3049	0.03	0.25	12.34	12.3847	12.24	66887
1735687800	12.2744	-0.05	-0.44	12.38	12.3988	12.259	210585
1735601400	12.3291	0.21	1.73	12.3	12.355	12.3	34072
1735342200	12.12	-0.12	-0.98	12.19	12.2399	12.12	33967
1735255800	12.24	0.06	0.49	12.07	12.24	12.07	604219
1735077840	12.18	0.03	0.25	12.09	12.18	12.085	16151
1734996600	12.15	-0.26	-2.06	12.28	12.28	12.13	602231
1734737400	12.405	0.15	1.18	12.45	12.49	12.39	41895
1734651000	12.26	-0.14	-1.13	12.31	12.34	12.235	99512
1734564600	12.4	-0.3	-2.36	12.71	12.746	12.37	72318
1734478200	12.7	-0.02	-0.16	12.69	12.74	12.6855	52547
1734391800	12.72	0.01	0.08	12.76	12.7691	12.68	28665
1734132600	12.71	-0.17	-1.32	12.8	12.801	12.69	42155
1734046200	12.88	-0.13	-1.00	12.98	12.99	12.87	42812
1733959800	13.01	-0.08	-0.61	13.15	13.17	12.98	33423
1733873400	13.09	-0.07	-0.53	13.1	13.12	13.0501	26957
1733787000	13.16	-0.11	-0.83	13.24	13.24	13.16	21715
1733527800	13.27	0.09	0.68	13.32	13.32	13.21	29670
1733441400	13.18	0	0.00	13.09	13.1967	13.09	17530
1733355000	13.18	0.12	0.96	12.97	13.195	12.97	35412
1733268600	13.0551	-0.09	-0.72	13.19	13.1984	13.0551	20453
1733182200	13.15	-0.01	-0.08	13.15	13.18	13	19702
1732917840	13.16	0.12	0.92	13.16	13.18	13.12	57738
1732750200	13.04	0.13	1.01	13.04	13.09	12.98	34960
1732663800	12.91	-0.08	-0.62	12.91	12.94	12.86	10605
1732577400	12.99	0.31	2.40	12.93	12.99	12.89	37137
1732318200	12.685	0.02	0.12	12.71	12.72	12.68	18327
1732231800	12.67	-0.02	-0.16	12.73	12.8	12.66	20322
1732145400	12.69	-0.06	-0.47	12.65	12.7591	12.65	56122
1732059000	12.75	0.05	0.39	12.78	12.79	12.75	20709
1731972600	12.7	0.08	0.63	12.61	12.7	12.573525	22324
1731713400	12.62	0.03	0.24	12.53	12.72	12.46	36380
1731627000	12.59	-0.05	-0.40	12.67	12.73	12.55	25176
1731540600	12.64	0.04	0.32	12.78	12.78	12.59	27336
1731454200	12.6	-0.21	-1.64	12.68	12.75	12.585	40576
1731367800	12.81	-0.12	-0.89	12.82	12.82	12.77	115190
1731108600	12.925	0.02	0.14	12.95	13.03	12.896	20375
1731022200	12.907	0.29	2.27	12.75	12.95	12.75	69748
1730935800	12.62	-0.35	-2.70	12.551	12.7108	12.55	72975
1730849400	12.97	0.02	0.12	12.92	12.9999	12.79	58008
1730763000	12.955	0.15	1.21	13	13.035	12.9	57393
1730500200	12.8	-0.17	-1.31	13.03	13.05	12.775	76843
1730413800	12.97	-0.04	-0.31	12.94	13.0298	12.88	117982
1730327400	13.01	-0.09	-0.65	13.14	13.18	13	22972
1730241000	13.095	0.03	0.23	12.93	13.1	12.9199	84767
1730154600	13.065	-0.14	-1.02	13.15	13.15	12.995	29167