Tradr 2X Long SPY Quarterly ETF【SPYQ】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	-3.1048	-1.66067608045	186.96	187.38	176.27	3213	182.24571072	SP
4	0.1052	0.0572517006803	183.75	193.72	176.27	40878	188.14708898	SP
12	35.4102	23.8540873724	148.445	193.72	135.47	14231	186.80343742	SP
26	18.7252	11.3396717738	165.13	193.72	135.47	7243	184.82805905	SP
52	53.3952	40.9284071746	130.46	193.72	127	5510	167.29151981	SP
156	159.1952	645.560421736	24.66	193.72	16.63	9069	84.28317616	SP
260	159.1952	645.560421736	24.66	193.72	16.63	9069	84.28317616	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
1781303700	183.8552	1.53	0.84	181.66	184.53	181.56	3690
1781217300	182.3206	5.22	2.95	177.715	182.3373	177.33	1338
1781130900	177.1009	-4.74	-2.61	176.72	181.94	176.72	1167
1781044500	181.8454	-1.11	-0.61	184.97	186.22	176.27	2989
1780958100	182.9565	0.48	0.26	182.9	185.33	182.9	9708
1780698900	182.4769	-8.7	-4.55	186.96	187.38	182.4769	865
1780612500	191.1781	1.28	0.67	188.72	191.3	188.72	1079
1780526100	189.8977	-2.51	-1.31	193.72	193.72	189.86	379250
1780439700	192.4087	0.49	0.26	193.37	193.37	191.6099	5350
1780353300	191.9166	0.77	0.41	190.31	192.78	190.31	1796
1780094100	191.1422	0.77	0.40	192.86	192.86	190.89	2509
1780007700	190.3738	1.91	1.01	188.09	190.3738	188.09	664
1779921300	188.4649	0.03	0.02	188.66	188.962	187.68	1839
1779834900	188.4337	1.93	1.04	186.5	189.415	186.5	1655
1779489300	186.4998	1.32	0.71	187.03	187.62	186.06	362828
1779402900	185.1783	0.71	0.38	183.24	185.1783	183.12	992
1779316500	184.4722	3.61	1.99	181.4	184.4722	181.4	1615
1779230100	180.8658	-2.22	-1.21	182.5	182.5	180.39	204
1779143700	183.087	-0.4	-0.22	187.5	187.5	182.145	237
1778884500	183.4915	-4	-2.13	183.75	184.14	183.4915	590
1778798100	187.4877	2.45	1.33	183.79	188.02	183.79	2624
1778711700	185.0334	1.8	0.98	181.43	185.0334	181.43	311
1778625300	183.2326	-0.38	-0.20	182.235	183.2326	180.92	711
1778538900	183.6089	0.64	0.35	183.47	184.18	182.97	1008
1778279700	182.9738	2.7	1.50	181.455	183.09	181.455	5010
1778193300	180.2774	-1.37	-0.75	182.21	182.21	180.2774	430
1778106900	181.6438	4.7	2.66	178	181.6438	178	597
1778020500	176.9408	2.57	1.47	174.44	177.5	174.44	1097
1777934100	174.3724	-1.57	-0.89	175.94	176.06	174.3724	525
1777674900	175.9397	0.99	0.57	172.49	177.08	172.49	879
1777588500	174.9478	3.56	2.08	172.6	174.9478	172.6	279
1777502100	171.3877	-0.37	-0.22	170.97	171.3877	170.97	207
1777415700	171.7614	-1.64	-0.95	169.66	172.02	169.66	6504
1777329300	173.4031	0.37	0.21	172.63	173.4031	172.3201	580
1777070100	173.0353	2.45	1.44	171.66	173.0353	171.66	373
1776983700	170.5826	-1.2	-0.70	174.34	174.34	168.38	637
1776897300	171.7853	3.16	1.88	172.97	172.97	171.42	889
1776810900	168.6236	-1.99	-1.17	169.36	169.6799	168.0701	374
1776724500	170.6138	-0.83	-0.49	173.01	173.01	170.15	989
1776465300	171.4465	3.76	2.24	170	171.4465	170	598
1776378900	167.6861	0.9	0.54	167.425	167.6861	166.8	614
1776292500	166.78299	2.41	1.47	166.96	167.04	165.3	4967
1776206100	164.369	3.52	2.19	161.59	164.369	161.59	1130
1776119700	160.8462	3.05	1.93	158.88	160.8462	157.8	679
1775860500	157.8008	-0.41	-0.26	158.76	158.78	157.8008	596
1775774100	158.20689	2.04	1.31	154.11	158.68	154.11	843
1775687700	156.1681	7.47	5.02	156	156.19	154.08	1860
1775601300	148.7022	-0.07	-0.05	147.56	148.7022	146.54	497
1775514900	148.77	1.2	0.81	149.41	149.41	147.72	646
1775169300	147.5725	0.21	0.14	143.46	147.5725	143.46	2366
1775082900	147.3632	2.34	1.61	146.19999	149.11	146.19999	862
1774996500	145.0232	8.57	6.28	139.725	145.0232	139.585	896
1774910100	136.4495	-1.39	-1.01	140.1	140.1	135.47	944
1774650900	137.8355	-5.02	-3.51	139.66999	141.29	137.4	2227
1774564500	142.85409	-5.29	-3.57	145.8	145.8	142.85409	123
1774478100	148.13999	1.83	1.25	148.83	149.32	148.13999	2202
1774391700	146.31	-1.34	-0.91	144.22	147.175	144.22	1038
1774305300	147.65	3.23	2.24	148.83	150.13999	147.65	875
1774046100	144.4216	-4.75	-3.18	148.445	148.445	144.4216	719
1773959700	149.1714	-0.84	-0.56	147.82	149.72989	147.28	580
1773873300	150.014	-4.32	-2.80	153.285	153.61	150.014	283
1773786900	154.33179	0.68	0.44	153.16999	154.33179	153.16999	156
1773700500	153.6524	3.24	2.16	153.47999	153.6524	153.47	158
1773441300	150.41	-1.94	-1.28	153.725	153.725	150.41	2925