IncomeShares S&P500 Options ETP【SPYY】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780677000	4.17	-0	-0.11	4.17	4.17	4.17	0
1780590600	4.1745	-0.02	-0.49	4.1715	4.1745	4.1715	240
1780504200	4.195	-0	-0.02	4.2015	4.2195	4.195	2954
1780417800	4.196	0.02	0.53	4.1785	4.196	4.1785	20
1780331400	4.174	-0.1	-2.25	4.174	4.174	4.174	0
1780072200	4.2699999	0	0.06	4.26	4.2699999	4.26	235
1779985800	4.2675	0.01	0.16	4.2675	4.2675	4.2675	475
1779899400	4.2605	0.03	0.63	4.2335	4.2605	4.2335	400
1779813000	4.234	-0.01	-0.18	4.234	4.234	4.234	0
1779726600	4.2415	0.08	1.90	4.2415	4.2415	4.2415	0
1779467400	4.1625	-0.03	-0.62	4.1625	4.1625	4.1625	0
1779381000	4.1885	-0.01	-0.17	4.1885	4.1885	4.1885	0
1779294600	4.1955	0.03	0.61	4.1955	4.1955	4.1955	399
1779208200	4.17	0.01	0.35	4.17	4.17	4.17	0
1779121800	4.1555	-0.05	-1.29	4.1555	4.1555	4.1555	0
1778862600	4.21	0.02	0.43	4.2085	4.21	4.2085	51
1778776200	4.192	0.02	0.55	4.192	4.192	4.192	0
1778689800	4.1689999	0.01	0.22	4.1689999	4.1689999	4.1689999	0
1778603400	4.16	0.02	0.46	4.16	4.16	4.16	245
1778517000	4.141	0.01	0.19	4.141	4.141	4.141	59
1778257800	4.133	-0.02	-0.36	4.133	4.133	4.133	0
1778171400	4.148	0.01	0.27	4.121	4.148	4.121	120
1778085000	4.1369999	-0.02	-0.46	4.118	4.1369999	4.118	3550
1777998600	4.156	-0.09	-2.21	4.136	4.156	4.136	275
1777912200	4.25	0	0.00	4.25	4.25	4.25	0
1777566600	4.25	0.02	0.50	4.25	4.25	4.25	0
1777480200	4.229	0.01	0.24	4.229	4.229	4.229	0
1777393800	4.219	0	0.00	4.219	4.219	4.219	0
1777307400	4.219	-0.01	-0.17	4.219	4.219	4.219	0
1777048200	4.226	0.02	0.39	4.226	4.226	4.226	0
1776961800	4.2095	0.02	0.48	4.2095	4.2095	4.2095	0
1776875400	4.1895	-0	-0.07	4.1895	4.1895	4.1895	0
1776789000	4.1925	-0	-0.01	4.1925	4.1925	4.1925	0
1776702600	4.1929999	-0	-0.01	4.1675	4.206	4.1675	498
1776443400	4.1935	0.05	1.21	4.1935	4.1935	4.1935	0
1776357000	4.1435	0.05	1.21	4.1435	4.1435	4.1435	0
1776270600	4.094	-0.03	-0.67	4.1125	4.1125	4.094	485
1776184200	4.1215	0.04	0.87	4.0975	4.1215	4.0975	525
1776097800	4.086	0	0.05	4.086	4.086	4.086	0
1775838600	4.084	0	0.00	4.084	4.084	4.084	0
1775752200	4.084	0.08	1.97	4.084	4.084	4.084	0
1775665800	4.005	0	0.00	4.005	4.005	4.005	0
1775579400	4.005	0	0.10	4.005	4.005	4.005	0
1775147400	4.001	0.01	0.26	4.001	4.001	4.001	0
1775061000	3.9905	-0.19	-4.52	3.9905	3.9905	3.9905	51
1774974600	4.1795	-0.04	-0.95	4.1795	4.1795	4.1795	167
1774888200	4.2195	0.03	0.64	4.1345	4.2195	4.1345	412
1774632600	4.1925	-0.02	-0.36	4.1925	4.1925	4.1925	0
1774546200	4.2074999	-0.01	-0.33	4.2074999	4.2074999	4.2074999	0
1774459800	4.2215	0.02	0.51	4.2215	4.2215	4.2215	0
1774373400	4.2	-0.01	-0.17	4.2	4.2	4.2	240
1774287000	4.207	-0.02	-0.56	4.207	4.207	4.207	0
1774027800	4.2305	-0.04	-0.94	4.238	4.238	4.2305	343
1773941400	4.2705	-0.03	-0.65	4.2705	4.2705	4.2705	0
1773855000	4.2985	-0.01	-0.32	4.2985	4.2985	4.2985	0
1773768600	4.3125	0	0.06	4.2875	4.3125	4.2875	400
1773682200	4.3099999	0.05	1.27	4.307	4.3099999	4.307	5041
1773423000	4.256	-0.03	-0.77	4.256	4.256	4.256	0
1773336600	4.289	0.02	0.54	4.2805	4.289	4.2805	3000
1773250200	4.266	0.04	0.83	4.257	4.266	4.244	23
1773163800	4.231	0.01	0.32	4.231	4.231	4.231	0
1773077400	4.2175	-0.03	-0.78	4.162	4.2175	4.162	185