-5x S&p 500【SSPY】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741368600	122.75	10.7	9.55	115.6	122.9	112.05	357463
1741282200	112.05	-4.35	-3.74	110.6	116.85	109.8	184765
1741195800	116.4	-3.1	-2.59	111.4	117.3	109.35	540422
1741109400	119.5	17.5	17.16	108.9	120.25	107.6	503153
1741023000	102	-7.1	-6.51	102	104.4	97.85	357633
1740763800	109.1	7.25	7.12	109.5	111.4	106.25	210610
1740677400	101.85	4.3	4.41	99	104.7	96.2	458423
1740591000	97.55	-6.75	-6.47	100	100.8	96.6	207918
1740504600	104.3	7.35	7.58	100	104.5	98.25	328684
1740418200	96.95	5.15	5.61	95.5	100.05	93.2	126129
1740159000	91.8	0.9	0.99	89.6	92.7	88.7	76054
1740072600	90.9	1.55	1.73	88.7	91.9	88.15	16503
1739986200	89.35	-0.25	-0.28	88.3	90.95	88.3	6737
1739899800	89.6	0.65	0.73	89.3	90.7	88.1	290
1739813400	88.95	-0.9	-1.00	88.7	91.05	88.7	8656
1739554200	89.85	-2.7	-2.92	91.1	92.25	88.8	9263
1739467800	92.55	-5.95	-6.04	95.7	96.5	91.4	4420
1739381400	98.5	3.15	3.30	95.8	106.15	94.2	45674
1739295000	95.35	-0.66	-0.69	95.7	95.7	94.75	3128
1739208600	96.01	-1.82	-1.86	97.32	97.925	95.08	30016
1738949400	97.83	3.43	3.63	94.76	100.81	83.4	126490
1738863000	94.4	-3.03	-3.10	94.99	103.21	92.24	5756
1738776600	97.425	0.08	0.08	100	106.63	96.44	8038
1738690200	97.35	-3.88	-3.83	101.79	103.885	97.275	265379
1738603800	101.225	9.05	9.82	107.24	108.285	100.01	388902
1738344600	92.175	-4.65	-4.80	94	96.62	90.88	107696
1738258200	96.82	-0.41	-0.42	94.58	98.505	93.405	6057
1738171800	97.225	-1.14	-1.16	95.33	106.075	94.9	15470
1738085400	98.365	-3.5	-3.43	99.98	109.61	88.245	200237
1737999000	101.86	10.36	11.32	101.8	109.165	92.43	143410
1737739800	91.505	-2.86	-3.03	92.5	100.855	91.42	41922
1737653400	94.36	-0.59	-0.62	96.7	105.545	92.485	255715
1737567000	94.95	-5.29	-5.27	96.1	103.76	86.945	7965
1737480600	100.235	-0.58	-0.58	100.235	100.235	100.235	7759
1737394200	100.815	-1.91	-1.86	104	107.095	98.945	89236
1737135000	102.725	-4.46	-4.16	105.6	106.075	102.485	6954
1737048600	107.185	-2.62	-2.38	108.4	109.39	105.895	9877
1736962200	109.8	-10.67	-8.85	117	124.03	99.395	5789
1736875800	120.465	-4.25	-3.41	120.465	120.465	120.465	1672
1736789400	124.715	3.33	2.74	122.98	129.635	122.605	8372
1736530200	121.39	8.84	7.85	121.55	121.55	120.395	9580
1736443800	112.55	0.44	0.40	112.01	114.74	109.795	373
1736357400	112.105	5.74	5.39	108.6	119.89	104.255	21232
1736271000	106.37	5.9	5.87	103.7	108.835	101.975	5482
1736184600	100.475	-9.57	-8.70	106	108.11	92.63	15838
1735925400	110.045	-2.62	-2.33	113.79	114.535	102.89	29584
1735839000	112.665	4.38	4.04	107.91	115.285	107.62	58489
1735666200	108.29	-2.78	-2.50	110.01	111.115	108.275	10195
1735579800	111.07	6.5	6.22	106.68	122.515	106.68	48796
1735320600	104.57	0.11	0.11	101.6	107.58	92.975	3287
1735061400	104.455	-4.5	-4.13	104.33	115.84	94.045	16256
1734975000	108.95	2	1.87	114.05	114.05	107.685	4509
1734715800	106.95	-3.33	-3.02	121.5	121.625	106.33	19704
1734629400	110.275	12.43	12.70	111.57	119.315	102.01	46006
1734543000	97.85	-0.85	-0.86	97.47	99.595	96.39	3240
1734456600	98.7	1.79	1.85	98.61	100.335	97.825	1453
1734370200	96.91	-2.91	-2.92	97.47	97.47	95.6	573
1734111000	99.82	3.35	3.47	97.3	100.36	96.75	21140
1734024600	96.47	0.58	0.60	95.71	104.185	93.65	15742
1733938200	95.895	-2.24	-2.28	99.53	100.66	91.005	2852
1733851800	98.13	0.91	0.94	97.89	99.23	97.51	43089
1733765400	97.215	1.72	1.80	94.48	97.995	87.79	163324