Amplify CEF High Income ETF【YYY】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	-2.68863833478	11.53	11.57	10.91	754735	11.39234224	SP
4	-0.37	-3.19240724763	11.59	11.64	10.91	425437	11.4644286	SP
12	-0.04	-0.355239786856	11.26	11.64	10.69	389701	11.35024301	SP
26	-0.42	-3.60824742268	11.64	11.91	10.69	392155	11.48952644	SP
52	-0.3	-2.60416666667	11.52	11.93	10.69	341132	11.58639405	SP
156	-0.29	-2.51954821894	11.51	12.4	9.872	272909	11.64452932	SP
260	-6.33	-36.0683760684	17.55	17.84	9.872	230110	12.47690545	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
1780698600	11.25	-0.15	-1.32	11.4	11.4	11.23	382251
1780612200	11.4	0.06	0.53	11.34	11.42	11.34	252438
1780525800	11.34	-0.15	-1.31	11.45	11.48	10.91	2494209
1780439400	11.49	-0.01	-0.09	11.5	11.5	11.46	429250
1780353000	11.5	-0.06	-0.52	11.5	11.5499	11.48	225378
1780093800	11.56	0.03	0.26	11.53	11.57	11.5	372402
1780007400	11.53	-0.08	-0.69	11.52	11.53	11.43	289896
1779921000	11.61	0.01	0.09	11.63	11.64	11.6	491982
1779834600	11.6	0.03	0.26	11.58	11.63	11.57	375309
1779489000	11.57	0.03	0.26	11.52	11.58	11.52	404493
1779402600	11.54	0.04	0.35	11.47	11.54	11.44	224562
1779316200	11.5	0.12	1.05	11.39	11.5	11.39	272358
1779229800	11.38	-0.04	-0.35	11.42	11.43	11.36	333875
1779143400	11.42	-0.03	-0.26	11.47	11.47	11.38	383262
1778884200	11.45	-0.13	-1.12	11.55	11.55	11.44	265692
1778797800	11.58	0.02	0.17	11.58	11.6	11.56	235772
1778711400	11.56	0.04	0.35	11.53	11.56	11.5	195300
1778625000	11.52	-0.02	-0.17	11.5	11.52	11.46	239849
1778538600	11.54	-0.02	-0.17	11.57	11.57	11.52	305743
1778279400	11.56	0.01	0.09	11.59	11.59	11.5204	291539
1778193000	11.55	-0.05	-0.43	11.61	11.61	11.5301	455986
1778106600	11.6	0.06	0.52	11.58	11.6	11.5501	300101
1778020200	11.54	0.03	0.26	11.52	11.56	11.51	235464
1777933800	11.51	-0.06	-0.52	11.57	11.57	11.49	311082
1777674600	11.57	-0.01	-0.09	11.55	11.5919	11.52	535518
1777588200	11.58	0.13	1.14	11.41	11.58	11.41	543323
1777501800	11.45	-0.08	-0.69	11.48	11.48	11.39	357318
1777415400	11.53	-0.03	-0.26	11.56	11.57	11.51	210454
1777329000	11.56	0.05	0.43	11.49	11.57	11.49	278990
1777069800	11.51	0.01	0.09	11.52	11.54	11.4799	251840
1776983400	11.5	-0.05	-0.43	11.56	11.56	11.46	260391
1776897000	11.55	0.02	0.17	11.6	11.6	11.5101	222865
1776810600	11.53	-0.06	-0.52	11.62	11.63	11.52	343917
1776724200	11.59	0.01	0.09	11.54	11.59	11.54	221050
1776465000	11.58	0.09	0.78	11.53	11.6	11.51	368058
1776378600	11.49	-0.01	-0.09	11.5	11.51	11.47	198257
1776292200	11.5	-0.01	-0.09	11.47	11.51	11.47	162173
1776205800	11.51	0.1	0.88	11.46	11.51	11.4101	220116
1776119400	11.41	0.06	0.53	11.35	11.42	11.31	395383
1775860200	11.35	-0.01	-0.09	11.41	11.41	11.33	517790
1775773800	11.36	0.13	1.16	11.29	11.36	11.24	462887
1775687400	11.23	0.15	1.31	11.2	11.29	11.16	764692
1775601000	11.085	0.03	0.27	11.05	11.09	11.01	162040
1775514600	11.055	0.06	0.59	11.03	11.06	11.0035	188444
1775169000	10.99	-0.06	-0.54	10.99	11.0284	10.91	257703
1775082600	11.05	0.02	0.18	11.09	11.0999	11.02	561962
1774996200	11.03	0.33	3.08	10.81	11.035472	10.8	775077
1774909800	10.7	-0.16	-1.47	10.81	10.81	10.69	408311
1774650600	10.86	-0.17	-1.54	11.05	11.05	10.84	329255
1774564200	11.03	-0.17	-1.52	11.18	11.18	11.02	307038
1774477800	11.2	0.09	0.81	11.1	11.21	11.1	474018
1774391400	11.11	0.02	0.18	11.05	11.11	11.015	264867
1774305000	11.09	0.07	0.64	11.1	11.15	11.06	340302
1774045800	11.02	-0.17	-1.52	11.2	11.21	10.97	1081422
1773959400	11.19	-0.07	-0.62	11.22	11.22	11.14	523412
1773873000	11.26	-0.06	-0.53	11.34	11.34	11.2435	234700
1773786600	11.32	0.05	0.44	11.31	11.33	11.295	485952
1773700200	11.27	0.12	1.08	11.22	11.27	11.185	253281
1773441000	11.15	-0.05	-0.45	11.26	11.2997	11.15	258542
1773354600	11.2	-0.13	-1.15	11.29	11.3	11.2	314303
1773268200	11.33	0.06	0.53	11.33	11.3475	11.2846	257360
1773181800	11.27	0.1	0.90	11.19	11.3399	11.19	357114
1773095400	11.17	-0.11	-0.98	11.26	11.29	11.03	1035375