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	4.864	0	0.00	4.864	4.864	4.864	0
1780590600	4.864	-0.01	-0.11	4.85	4.875	4.8255	371
1780504200	4.8695	-0.01	-0.23	4.8949999	4.8949999	4.8655	11838
1780417800	4.8804999	0.02	0.40	4.851	4.9967499	4.851	100
1780331400	4.861	-0.11	-2.24	4.874	4.99325	4.832	1027
1780072200	4.9725	0.01	0.22	4.982	5.04725	4.889	2918
1779985800	4.9615	0.04	0.81	4.946	5.1075	4.877	1431
1779899400	4.9215	-0.03	-0.54	4.937	5.03325	4.9015	329
1779813000	4.948	0.03	0.56	4.942	5.02625	4.9255	10850
1779467400	4.9205	0.05	1.04	4.87	4.948	4.87	896
1779381000	4.87	0.01	0.14	4.86	4.99475	4.815	29935
1779294600	4.863	0.04	0.77	4.856	4.97925	4.8	600
1779208200	4.8259999	-0.02	-0.36	4.846	4.99525	4.7995	365
1779121800	4.8435	-0.05	-0.94	4.852	4.98975	4.799	534
1778862600	4.8895	-0.05	-0.98	4.8	5.00525	4.8	695
1778776200	4.938	0.03	0.59	4.89	5.02225	4.8869999	433
1778689800	4.909	0.05	1.12	4.892	5.01225	4.8875	665
1778603400	4.8545	-0.03	-0.60	5.1375	5.1375	4.8375	536
1778517000	4.884	0	0.08	4.859	4.99875	4.838	860
1778257800	4.88	0.01	0.30	4.95	4.99625	4.844	1021
1778171400	4.8655	0	0.07	4.852	4.99225	4.8404999	8447
1778085000	4.862	0.01	0.14	4.852	4.98825	4.83	989
1777998600	4.855	-0.16	-3.17	5.14	5.14	4.7925	57242
1777653000	5.014	0.03	0.65	5.01	5.06925	4.986	41047
1777566600	4.9814999	0.04	0.73	4.8	4.982	4.588	6473
1777480200	4.9455	0	0.07	4.967	4.968	4.9115	268
1777393800	4.942	-0.04	-0.83	4.985	4.985	4.9125	102
1777307400	4.9835	0.04	0.79	4.932	4.9875	4.925	324
1777048200	4.9445	-0.01	-0.13	4.952	4.9715	4.94	449
1776961800	4.9509999	0.01	0.17	4.946	4.967	4.9185	911
1776875400	4.9425	0	0.04	4.929	4.9605	4.9145	469
1776789000	4.9405	0.02	0.46	4.952	4.9665	4.9395	20
1776702600	4.918	-0.04	-0.90	4.925	4.9535	4.889	1224
1776443400	4.9625	0.08	1.54	4.931	4.975	4.9005	590
1776357000	4.8869999	0.01	0.11	4.912	4.934	4.88	1056
1776270600	4.8815	0.03	0.57	4.866	4.925	4.831	10044
1776184200	4.854	0.05	1.10	4.835	4.909	4.8195	427
1776097800	4.801	-0.01	-0.14	4.782	4.8905	4.7455	1258
1775838600	4.8075	0.01	0.22	4.819	4.9662499	4.803	324
1775752200	4.797	0.03	0.71	4.801	4.95375	4.67125	456
1775665800	4.763	0.12	2.62	4.768	4.8035	4.734	15
1775579400	4.6415	0.01	0.27	4.643	4.91125	4.429	318
1775147400	4.6289999	0.02	0.51	4.561	4.85125	4.561	1237
1775061000	4.6055	-0.17	-3.58	4.75	4.97125	4.4075	721
1774974600	4.7765	-0.04	-0.85	5.1425	5.1425	4.5	961
1774888200	4.8175	0.04	0.89	4.777	4.8695	4.74	81
1774632600	4.775	-0.08	-1.68	4.797	4.8175	4.747	122
1774546200	4.8564999	-0.05	-0.93	4.885	4.99275	4.67125	136
1774459800	4.902	0.01	0.13	4.914	4.9414999	4.889	99
1774373400	4.8955	0.02	0.46	4.88	4.98775	4.79125	1013
1774287000	4.873	0	0.06	4.888	4.97125	4.776	791
1774027800	4.87	-0.01	-0.28	4.908	4.933	4.8355	360
1773941400	4.8835	-0.06	-1.30	4.882	5.01125	4.848	57
1773855000	4.948	-0.01	-0.13	5.05	5.05	4.931	1688
1773768600	4.9545	0.02	0.30	4.946	4.972	4.917	165
1773682200	4.9395	0.03	0.64	4.8	4.9665	4.8	263
1773423000	4.908	-0.01	-0.21	4.883	4.953	4.844	456
1773336600	4.9185	-0.02	-0.40	4.928	4.9615	4.6	1478
1773250200	4.9385	-0.01	-0.23	4.94	4.971	4.9	493
1773163800	4.95	0.07	1.46	4.938	4.9665	4.565	180
1773077400	4.8789999	-0.01	-0.16	4.8019999	4.891	4.516	3733
1772818200	4.8869999	-0.03	-0.57	4.917	4.9195	4.542	101