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	0.31	2.45253164557	12.64	12.95	12.5901	23211	12.7668504	SP
4	0.16	1.25097732604	12.79	12.95	12.49	80103	12.74112732	SP
12	-0.08	-0.613967766692	13.03	13.41	12.27	62624	12.82214689	SP
26	-0.66	-4.84937545922	13.61	14.09	12.27	64390	13.18394048	SP
52	-0.44	-3.286034354	13.39	14.12	12.27	87309	13.45929856	SP
156	-2.25	-14.8026315789	15.2	15.2099	11.735	74232	13.33743745	SP
260	-12.08	-48.2620854974	25.03	25.455	11.735	62377	14.60152464	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
1782513000	12.95	0.08	0.62	12.87	12.95	12.87	51609
1782426600	12.87	0.01	0.08	12.87	12.9098	12.84	27288
1782340200	12.86	0.23	1.78	12.79	12.875	12.79	28340
1782253800	12.635	0.03	0.27	12.66	12.68	12.635	20814
1782167400	12.6016	-0.11	-0.89	12.64	12.64	12.5901	16401
1781821800	12.7152	0.1	0.75	12.73	12.8	12.715	16896
1781735400	12.62	-0.19	-1.48	12.81	12.83	12.615	29350
1781649000	12.81	0.07	0.55	12.77	12.85	12.75	794782
1781562600	12.74	0.05	0.36	12.78	12.805	12.7269	68530
1781303400	12.6944	-0.07	-0.51	12.68	12.71	12.64	7204
1781217000	12.76	0.22	1.77	12.56	12.76	12.56	28316
1781130600	12.5375	-0.03	-0.25	12.59	12.6	12.51	13437
1781044200	12.5688	0.08	0.63	12.53	12.5806	12.52	22282
1780957800	12.49	-0.04	-0.32	12.58	12.585	12.49	62027
1780698600	12.53	-0.18	-1.38	12.55	12.56	12.5	76401
1780612200	12.705	0.04	0.28	12.72	12.76	12.695	28297
1780525800	12.67	-0.08	-0.63	12.66	12.6966	12.635	207997
1780439400	12.75	0.02	0.13	12.79	12.79	12.73	16646
1780353000	12.733	-0.06	-0.45	12.63	12.733	12.61	36595
1780093800	12.79	0.02	0.16	12.79	12.83	12.77	20357
1780007400	12.77	0.07	0.55	12.7	12.8	12.68	17537
1779921000	12.7	0.01	0.08	12.7	12.75	12.7	17922
1779834600	12.69	0.11	0.89	12.69	12.695	12.64	79979
1779489000	12.5776	0.01	0.06	12.61	12.61	12.48	7567
1779402600	12.57	0.01	0.08	12.45	12.58	12.39	41618
1779316200	12.56	0.22	1.78	12.35	12.58	12.35	75739
1779229800	12.34	-0.14	-1.12	12.34	12.38	12.27	50743
1779143400	12.48	-0.01	-0.08	12.53	12.57	12.425	219128
1778884200	12.49	-0.26	-2.04	12.56	12.56	12.4709	145784
1778797800	12.75	-0.04	-0.31	12.86	12.86	12.75	245033
1778711400	12.79	0.03	0.24	12.77	12.79	12.72	9747
1778625000	12.76	-0.14	-1.09	12.81	12.81	12.76	7431
1778538600	12.9	-0.13	-1.00	12.97	12.98	12.895	56629
1778279400	13.03	0.08	0.62	13.04	13.05	13.01	21257
1778193000	12.95	-0.1	-0.76	13.11	13.11	12.935	55793
1778106600	13.0489	0.17	1.31	13.02	13.055	13.005	27697
1778020200	12.88	0.06	0.47	12.88	12.92	12.86	39957
1777933800	12.82	-0.13	-1.00	12.91	12.91	12.77	48102
1777674600	12.95	0.02	0.15	12.95	13.0504	12.93	19175
1777588200	12.93	0.05	0.43	12.95	12.97	12.93	25691
1777501800	12.875	-0.2	-1.49	12.98	12.98	12.84	41392
1777415400	13.07	-0.05	-0.38	13.04	13.07	13.01	52918
1777329000	13.12	-0.08	-0.61	13.12	13.162	13.089	17967
1777069800	13.2	0.04	0.30	13.11	13.23	13.09	68668
1776983400	13.16	-0.05	-0.34	13.22	13.24	13.09	19280
1776897000	13.2052	0.02	0.12	13.26	13.27	13.2052	4298
1776810600	13.19	-0.16	-1.20	13.29	13.29	13.19	56691
1776724200	13.35	-0.03	-0.22	13.37	13.37	13.31	92381
1776465000	13.379	0.17	1.28	13.36	13.41	13.35	30016
1776378600	13.21	-0.05	-0.34	13.28	13.28	13.185	54736
1776292200	13.255	-0.08	-0.56	13.29	13.29	13.22	10643
1776205800	13.33	0.12	0.89	13.18	13.33	13.18	110011
1776119400	13.2123	0.08	0.62	13.14	13.2123	13.1	20251
1775860200	13.1314	-0.07	-0.51	13.19	13.19	13.12	11355
1775773800	13.1992	0.01	0.07	13.17	13.265	13.13	14332
1775687400	13.19	0.05	0.38	13.27	13.27	13.18	63118
1775601000	13.14	0.09	0.70	13.045	13.15	12.955	57155
1775514600	13.0481	-0.08	-0.59	13.03	13.1	13.03	109856
1775169000	13.125	0.04	0.34	13.07	13.18	13.05	116471
1775082600	13.08	-0.05	-0.38	13.07	13.16	13.0616	104218
1774996200	13.13	0.08	0.61	13.14	13.166554	13.088147	45820
1774909800	13.05	0.24	1.87	13.02	13.09	13.01	64048