Spear Alpha ETF【SPRX】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	-4.47	-7.91570745529	56.47	58.365	50.8	115772	54.77632395	SP
4	-3.34	-6.03541741959	55.34	58.77	48.61	188235	54.15126267	SP
12	11.98	29.9350324838	40.02	59.25	39.705	148236	50.30301952	SP
26	12.69	32.2818621216	39.31	59.25	32.75	161281	44.09930617	SP
52	23.47	82.2642832107	28.53	59.25	28.53	137911	41.59354683	SP
156	33.55	181.842818428	18.45	59.25	15.55	77942	34.01577669	SP
260	31.96	159.481037924	20.04	59.25	11.38	49038	33.50650884	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
1783031700	50.74	-3.81	-6.98	54.41	55.2145	49.785	138802
1782945300	54.55	-3.43	-5.92	56.2	56.28	54.43	80926
1782858900	57.98	1.93	3.44	56.17	58.365	56.17	68464
1782772500	56.05	3.08	5.81	53.81	56.05	51.22	138970
1782513300	52.97	-1.76	-3.21	52.94	53.46	52.03	207031
1782426900	54.7277	0.88	1.64	56.47	56.47	52.49	83471
1782340500	53.8438	-1.01	-1.83	55.15	55.15	52.69	136432
1782254100	54.85	-3.69	-6.30	54.31	56.32	54.3	163100
1782167700	58.54	0.61	1.05	58.75	58.77	57.15	251381
1781822100	57.93	2.28	4.10	57.6	58.22	56.65	77237
1781735700	55.65	0.45	0.81	56.41	57.81	55.62	127656
1781649300	55.2032	-2.86	-4.92	57.66	58.08	55.17	138048
1781562900	58.06	2.74	4.95	57.56	58.306	56.79	99829
1781303700	55.32	0.82	1.50	55.16	56.14	53.96	137759
1781217300	54.5	4.15	8.24	51.21	54.61	51.21	357833
1781130900	50.35	-1.64	-3.15	51.22	53.54	50.26	239274
1781044500	51.99	-1.84	-3.42	55.32	55.77	48.61	620221
1780958100	53.83	2.39	4.65	53.57	54.835	52.675	190606
1780698900	51.44	-5.98	-10.41	55.1	55.14	50.89	339142
1780612500	57.42	-0.43	-0.74	55.34	58.05	54.48	119085
1780526100	57.85	-0.92	-1.57	59.1	59.25	56.54	96222
1780439700	58.77	3.47	6.27	56.23	58.86	56.23	112996
1780353300	55.305	0.46	0.85	54.5	55.82	53.44	125818
1780094100	54.84	-1.2	-2.14	55.49	55.49	53.34	195013
1780007700	56.04	0.7	1.26	55.52	56.5199	54.8	147477
1779921300	55.34	0.41	0.75	55.91	55.91	53.225	163298
1779834900	54.93	2.03	3.84	54.92	55.57	54.4	175430
1779489300	52.9	1.36	2.64	52.15	53.07	51.9405	178203
1779402900	51.54	2.37	4.82	49.26	51.59	49.26	228015
1779316500	49.17	2.34	5.00	47.66	49.36	47.66	115495
1779230100	46.83	0.01	0.02	45.61	47.43	44.31	104861
1779143700	46.82	-1.33	-2.76	48.8	48.99	45.74	185668
1778884500	48.15	-2.26	-4.48	48.33	48.9399	47.61	87395
1778798100	50.41	1.28	2.61	49.54	50.535	48.99	112502
1778711700	49.13	2.09	4.45	48.3	49.58	47.1	133488
1778625300	47.0352	-0.86	-1.80	46.76	47.53	44.9301	208744
1778538900	47.8952	1.98	4.31	45.82	48.31	45.82	96546
1778279700	45.9149	2.01	4.59	45.3	46.0095	44.88	72298
1778193300	43.9	-2.12	-4.61	46.09	46.09	43.27	199069
1778106900	46.0192	1.77	4.01	45.14	46.03	44.4	126251
1778020500	44.246	0.91	2.10	44.06	44.53	43.57	70996
1777934100	43.3358	0.23	0.52	43.51	43.69	42.69	190240
1777674900	43.11	-0.07	-0.17	43.09	43.69	42.925	187289
1777588500	43.1822	1.32	3.16	42.23	43.275	41.77	82670
1777502100	41.8594	-0.12	-0.29	42.25	42.25	41.26	121472
1777415700	41.98	-1.94	-4.42	42.06	43.02	41.13	207723
1777329300	43.9234	-0.7	-1.56	44.49	44.49	43	74043
1777070100	44.62	0.3	0.68	45.16	45.56	44.41	94156
1776983700	44.3202	-0.6	-1.34	44.89	45.42	43.33	118816
1776897300	44.92	1.13	2.57	45.03	45.455	44.1101	76815
1776810900	43.7925	-0.24	-0.55	44.84	45.11	43.57	96856
1776724500	44.0335	0.24	0.56	43.37	44.12	43.25	65695
1776465300	43.79	0.45	1.03	44.03	44.195	43.31	181974
1776378900	43.3429	0.63	1.48	42.97	43.35	42.4	84651
1776292500	42.7093	-0.28	-0.65	42.82	42.99	41.79	85537
1776206100	42.99	0.77	1.82	43.14	43.195	42.3101	114263
1776119700	42.22	1.21	2.95	40.75	42.24	40.75	90981
1775860500	41.01	1.18	2.96	40.37	41.34	40.173	150607
1775774100	39.8312	-0.24	-0.60	40.02	40.67	39.705	62722
1775687700	40.07	2.24	5.92	40.3	40.43	39.31	98322
1775601300	37.8287	0.08	0.21	37.42	37.85	36.84	60867
1775514900	37.75	0.27	0.72	37.77	38.13	37.37	64854