Horizon Kinetics SPAC Active ETF【SPAQ】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	0.1265	0.136050763605	92.98	93.89	92.98	24	93.21159407	SP
4	1.1665	1.26876223624	91.94	93.89	89.73	128	91.71327463	SP
12	2.1565	2.37108301264	90.95	93.89	89.73	125	91.41441001	SP
26	-13.7335	-12.8542680644	106.84	108.25	89.431	263	96.2596233	SP
52	-10.5935	-10.2155255545	103.7	108.69	89.431	542	102.19749758	SP
156	-3.6485	-3.7708645548	96.755	108.69	89.431	361	100.58368265	SP
260	-1.1435	-1.21326259947	94.25	108.69	89.431	441	99.23836021	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	93.1065	-0.13	-0.14	93.21	93.21	93.1065	10
1780612500	93.2342	0.02	0.02	93.23	93.2342	93.23	59
1780526100	93.2189	0	0.00	93.18	93.2189	93.18	9
1780439700	93.2185	-0.01	-0.01	93.18	93.2185	93.18	14
1780353300	93.2252	0.2	0.21	93.89	93.89	93.2252	26
1780094100	93.0266	0.1	0.10	92.98	93.0266	92.98	10
1780007700	92.93	-0	-0.00	92.93	92.93	92.93	7
1779921300	92.9306	0.34	0.37	92.82	92.9306	92.82	10
1779834900	92.5896	0.18	0.20	92.52	92.5896	92.52	32
1779489300	92.4092	0.01	0.01	91.77	92.4092	91.77	18
1779402900	92.3997	0.17	0.18	92.3997	92.3997	92.3997	6
1779316500	92.2345	0.06	0.06	92.2345	92.2345	92.2345	6
1779230100	92.1788	0.07	0.08	92.07	92.1788	92.07	13
1779143700	92.1087	-0.05	-0.06	92.1087	92.1087	92.1087	6
1778884500	92.1617	0.04	0.04	92.1617	92.1617	92.1617	47
1778798100	92.1243	0.04	0.05	92.1243	92.1243	92.1243	6
1778711700	92.0799	0.01	0.01	92.0799	92.0799	92.0799	6
1778625300	92.071	-0.24	-0.26	91.74	92.071	91.74	107
1778538900	92.315	0.76	0.83	91.8	92.315	91.8	8
1778279700	91.555	0.6	0.66	91.94	91.94	89.73	2038
1778193300	90.9563	-1.27	-1.37	90.77	90.9563	90.77	21
1778106900	92.2234	0.52	0.57	92.93	92.93	92.13	519
1778020500	91.6987	-0.13	-0.14	91.99	92.07	91.6987	999
1777934100	91.83	-0.21	-0.22	91.83	91.83	91.83	8
1777674900	92.035	-0.23	-0.25	92.035	92.035	92.035	9
1777588500	92.265	-0.03	-0.04	92.265	92.265	92.265	6
1777502100	92.2984	0.27	0.30	91.85	92.2984	91.85	78
1777415700	92.025	0.1	0.11	92.04	92.04	92.025	9
1777329300	91.925	0.02	0.03	92.56	92.56	91.925	10
1777070100	91.9	0.12	0.13	91.8	91.9	91.8	9
1776983700	91.785	0.05	0.06	91.785	91.785	91.785	6
1776897300	91.73	-0.14	-0.15	91.73	91.73	91.73	16
1776810900	91.87	0.19	0.20	91.87	91.87	91.87	38
1776724500	91.685	0.93	1.02	91.18	91.685	91.18	13
1776465300	90.755	0.11	0.12	90.69	91.05	90.69	900
1776378900	90.645	0.2	0.22	91.02	91.88	90.28	155
1776292500	90.4421	-0.88	-0.96	91.45	91.45	90.4421	449
1776206100	91.3223	-0.26	-0.28	91.3223	91.3223	91.3223	10
1776119700	91.5803	0.3	0.33	91.32	91.5803	91.32	9
1775860500	91.2753	0.03	0.03	91.18	91.575	91.18	1195
1775774100	91.2502	0.18	0.20	91.2502	91.2502	91.2502	6
1775687700	91.0722	-0.14	-0.15	91.0722	91.0722	91.0722	5
1775601300	91.2103	0.12	0.13	91.2103	91.2103	91.2103	5
1775514900	91.0902	-0.25	-0.28	91.0902	91.0902	91.0902	7
1775169300	91.3443	0.54	0.59	91.3443	91.3443	91.3443	43
1775082900	90.806	0.08	0.09	90.84	90.84	90.806	8
1774996500	90.7266	0.56	0.62	90.83	90.83	90.7266	5
1774910100	90.165	0.16	0.18	90.77	90.77	89.76	33
1774650900	90.005	-0.26	-0.29	89.78	90.005	89.78	29
1774564500	90.268	-0.25	-0.27	90.268	90.268	90.268	30
1774478100	90.5156	-0.48	-0.53	90.17	90.5156	90.17	29
1774391700	90.995	0.53	0.59	91.35	91.35	90.995	7
1774305300	90.4654	-0.65	-0.71	90.4654	90.4654	90.4654	35
1774046100	91.115	-0.11	-0.12	91.115	91.115	91.115	1
1773959700	91.2204	0.09	0.10	91.2204	91.2204	91.2204	4
1773873300	91.13	-0.07	-0.07	91.21	91.21	91.13	29
1773786900	91.198	0.18	0.20	91.198	91.198	91.198	22
1773700500	91.0174	-0.32	-0.35	91.36	91.36	91.0174	6
1773441300	91.335	0.84	0.93	90.95	91.335	90.95	37
1773354900	90.495	-0.24	-0.26	90.84	90.84	90.495	35
1773268500	90.7301	-0.1	-0.12	90.9	91.19	90.7301	287
1773182100	90.835	-0.09	-0.09	90.835	90.835	90.835	31
1773095700	90.92	-0.02	-0.03	90.92	90.92	90.92	29