Simplify ETF US Equity PLUS Bitcoin Strategy ETF【SPBC】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	1.13	2.41970021413	46.7	47.83	46.64	5862	47.02112052	SP
4	0.49	1.03506548373	47.34	48.25	45.95	7379	47.32036608	SP
12	4.29	9.85300872761	43.54	48.719	43.48	4859	46.98499989	SP
26	2.43	5.35242290749	45.4	48.719	40.29	6965	44.98888843	SP
52	6.11	14.6452540748	41.72	48.719	40.29	12776	44.0315005	SP
156	22.85	91.4731785428	24.98	48.719	23.63	12984	38.70559124	SP
260	21.86	84.1740469773	25.97	48.719	18.65	12698	32.65681784	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
1783031700	47.2629	0.05	0.10	47.35	47.35	47.02	1200
1782945300	47.2156	0.02	0.05	47.11	47.3999	47	4652
1782858900	47.192	0.28	0.59	46.78	47.205	46.78	2328
1782772500	46.9168	0.52	1.13	46.7	46.94	46.64	15267
1782513300	46.3939	0.09	0.20	46.04	46.59	45.99	7755
1782426900	46.2997	-0.13	-0.29	46.92	46.92	46.26	7162
1782340500	46.4334	-0.33	-0.71	46.745	46.94	46.4334	6546
1782254100	46.7636	-0.74	-1.56	46.64	47.05	46.64	6184
1782167700	47.5052	-0.13	-0.27	47.91	47.91	47.454	12324
1781822100	47.6356	0.47	1.00	47.675	47.675	47.49	7003
1781735700	47.1646	-0.68	-1.42	47.8	47.9	47.13	5121
1781649300	47.8452	-0.21	-0.44	48.08	48.15	47.8452	10386
1781562900	48.0589	0.95	2.02	47.83	48.25	47.83	36667
1781303700	47.1095	0.2	0.44	47.025	47.2	46.95	1870
1781217300	46.9045	0.84	1.83	46.18	46.988	46.17	2953
1781130900	46.0615	-0.67	-1.44	46.41	46.815	46.0615	1607
1781044500	46.7345	-0.22	-0.47	47.185	47.185	45.95	1908
1780958100	46.953	0.22	0.47	47.34	47.34	46.953	1892
1780698900	46.7313	-1.39	-2.90	47.73	47.73	46.524	1605
1780612500	48.125	0.07	0.15	47.86	48.165	47.86	1354
1780526100	48.0531	-0.43	-0.90	48.34	48.34	48.0531	1795
1780439700	48.4879	-0.19	-0.38	48.39	48.59	48.39	3306
1780353300	48.6749	0.01	0.02	48.48	48.6749	48.48	843
1780094100	48.665	0.11	0.23	48.63	48.665	48.61	1278
1780007700	48.555	0.17	0.34	48.3	48.555	48.1301	971
1779921300	48.3889	-0.06	-0.12	48.4	48.44	48.29	2163
1779834900	48.4465	0.29	0.60	48.54	48.54	48.32	1749
1779489300	48.1556	0.08	0.17	48.295	48.4	48.1556	1200
1779402900	48.0715	0.11	0.23	47.8	48.13	47.7411	1267
1779316500	47.96	0.56	1.19	47.56	47.96	47.53	3665
1779230100	47.3975	-0.34	-0.71	47.46	47.52	47.34	5772
1779143700	47.7354	-0.15	-0.32	47.93	47.93	47.425	4204
1778884500	47.8899	-0.76	-1.57	48.13	48.23	47.8899	935
1778798100	48.6521	0.46	0.95	48.34	48.719	48.34	2344
1778711700	48.1965	0.23	0.48	47.99	48.1965	47.8415	2321
1778625300	47.967	-0.11	-0.23	47.88	47.967	47.6	3557
1778538900	48.0799	0.23	0.47	47.9	48.19	47.8	2161
1778279700	47.8544	0.37	0.77	47.66	47.959	47.66	2796
1778193300	47.4865	-0.27	-0.56	47.77	47.77	47.42	1062
1778106900	47.7547	0.66	1.40	47.41	47.7547	47.41	545
1778020500	47.0964	0.46	0.99	46.95	47.21	46.95	838
1777934100	46.6334	-0.1	-0.21	46.66	46.86	46.565	1628
1777674900	46.7306	0.26	0.57	46.73	46.9	46.69	4561
1777588500	46.4677	0.57	1.23	46.26	46.4993	45.931	2322
1777502100	45.9026	-0.08	-0.18	45.99	46.07	45.75	2327
1777415700	45.9867	-0.27	-0.58	45.995	46.04	45.86	4686
1777329300	46.255	-0	-0.01	46.17	46.29	46.12	2186
1777070100	46.2594	0.37	0.80	46.05	46.27	46.03	2795
1776983700	45.8905	-0.23	-0.50	45.94	46.16	45.78	1279
1776897300	46.12	0.68	1.51	46.07	46.12	46.04	54039
1776810900	45.4353	-0.35	-0.77	45.89	45.895	45.4353	3126
1776724500	45.7868	-0.18	-0.38	45.96	45.96	45.6801	8750
1776465300	45.9628	0.65	1.43	45.71	46.08	45.71	2909
1776378900	45.3144	0.14	0.30	45.31	45.3144	45.0701	1873
1776292500	45.1792	0.4	0.90	44.9	45.1792	44.83	1099
1776206100	44.7776	0.59	1.33	44.38	44.819	44.38	1883
1776119700	44.19	0.44	1.01	43.54	44.19	43.48	922
1775860500	43.7473	-0.01	-0.03	43.82	43.9	43.6701	2330
1775774100	43.7603	0.35	0.80	43.35	43.8	43.33	2112
1775687700	43.4122	1.24	2.94	43.4	43.45	43.245	5525
1775601300	42.1725	-0.07	-0.16	42.02	42.1725	41.69	2328
1775514900	42.2414	0.38	0.91	42.27	42.27	42.1	8387