Unlimited Hfnd Multi Strategy Return Tracker ETF【HFND】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	-0.34	-1.37429264349	24.74	24.74	24.23	5351	24.45006266	SP
4	0.05	0.205338809035	24.35	24.81	23.9	4729	24.36060705	SP
12	0.83	3.52142554094	23.57	24.81	23.57	8220	24.2166652	SP
26	2.01	8.9772219741	22.39	24.81	22.39	12268	23.66046608	SP
52	2.03	9.07465355387	22.37	24.81	22.18	12425	23.52068276	SP
156	2.03	9.07465355387	22.37	24.81	22.18	12425	23.52068276	SP
260	2.03	9.07465355387	22.37	24.81	22.18	12425	23.52068276	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
1782945600	24.415	-0.12	-0.48	24.36	24.55	24.36	5496
1782859200	24.5332	0.05	0.21	24.6	24.6	24.52	7162
1782772800	24.4818	0.15	0.60	24.36	24.4899	24.26	4751
1782513600	24.3352	-0.11	-0.46	24.23	24.48	24.23	4674
1782427200	24.4465	0.07	0.29	24.74	24.74	24.4465	4671
1782340800	24.375	-0.01	-0.06	24.24	24.435	24.24	7282
1782254400	24.3895	-0.32	-1.30	24.46	24.52	24.3895	4268
1782168000	24.71	0.03	0.11	24.81	24.81	24.71	5314
1781822400	24.6832	0.2	0.81	24.6	24.72	24.6	3678
1781736000	24.4842	-0.14	-0.55	24.54	24.73	24.4842	1635
1781649600	24.62	-0.03	-0.14	24.58	24.715	24.57	1908
1781563200	24.6546	0.24	1.00	24.54	24.72	24.54	3652
1781304000	24.41	0.06	0.23	24.5	24.5	24.37	2082
1781217600	24.353	0.38	1.58	23.9	24.353	23.9	4805
1781131200	23.9749	-0.15	-0.61	24.05	24.22	23.91	12787
1781044800	24.121	-0	-0.02	24.1	24.245	23.96	6129
1780958400	24.125	0.06	0.24	24.01	24.2199	24.01	2222
1780699200	24.0684	-0.41	-1.68	24.35	24.35	24.0301	3532
1780612800	24.48	-0.02	-0.08	24.35	24.5	24.35	3808
1780526400	24.5	-0.11	-0.45	24.45	24.55	24.45	7029
1780440000	24.61	0.09	0.38	24.46	24.6599	24.46	6350
1780353600	24.5164	0.14	0.56	24.3	24.549	24.3	62781
1780094400	24.38	-0.07	-0.27	24.52	24.52	24.37	15093
1780008000	24.445	0.06	0.25	24.2	24.445	24.2	4643
1779921600	24.385	0	0.00	24.38	24.44	24.31	5165
1779835200	24.3848	0.17	0.70	24.36	24.4	24.29	10708
1779489600	24.2153	0.08	0.34	24.16	24.29	24.16	1326
1779403200	24.133	0.04	0.17	24.1	24.18	24.08	11690
1779316800	24.0922	0.21	0.89	23.8	24.152	23.8	39962
1779230400	23.88	-0.14	-0.58	23.81	23.96	23.81	56125
1779144000	24.0201	-0.02	-0.08	24.01	24.129	23.965	35731
1778884800	24.04	-0.41	-1.68	24.22	24.22	24.03	10987
1778798400	24.45	0.04	0.17	24.3	24.5	24.3	14725
1778712000	24.4092	0.13	0.54	24.33	24.46	24.3	7540
1778625600	24.2785	-0.16	-0.63	24.25	24.33	24.19	9377
1778539200	24.4335	0.08	0.32	24.4	24.5	24.4	3045
1778280000	24.3547	0.12	0.49	24.23	24.355	24.23	1830
1778193600	24.235	-0.21	-0.86	24.31	24.37	24.235	4508
1778107200	24.4452	0.23	0.93	24.25	24.4452	24.25	8208
1778020800	24.22	0.22	0.90	24	24.24	24	957
1777934400	24.0029	-0.1	-0.40	24	24.13	24	4540
1777675200	24.1001	0	0.00	24.09	24.155	24.09	11316
1777588800	24.0998	0.21	0.88	23.83	24.1	23.83	3761
1777502400	23.89	-0.04	-0.17	23.85	23.9	23.85	1734
1777416000	23.93	-0.1	-0.40	23.92	24	23.92	2826
1777329600	24.025	-0.05	-0.21	24	24.09	24	3329
1777070400	24.0751	0.1	0.40	23.97	24.105	23.97	1907
1776984000	23.9797	-0.08	-0.31	23.95	24.09	23.95	3727
1776897600	24.0552	0.11	0.46	24.16	24.16	23.98	8154
1776811200	23.9453	-0.11	-0.48	24	24.03	23.9453	3047
1776724800	24.06	0	0.00	23.97	24.11	23.97	1673
1776465600	24.0595	0.15	0.63	24	24.07	24	2042
1776379200	23.91	-0.01	-0.02	23.85	24	23.85	2216
1776292800	23.915	0.04	0.15	23.78	23.915	23.78	3777
1776206400	23.8794	0.1	0.42	23.83	23.9499	23.83	5305
1776120000	23.78	0.02	0.08	23.57	23.78	23.57	1949
1775860800	23.76	0.06	0.25	23.64	23.8	23.64	2570
1775774400	23.7	0.01	0.05	23.57	23.75	23.57	5242
1775688000	23.6891	0.29	1.26	23.69	23.75	23.39	12989
1775601600	23.3948	0.03	0.15	23.33	23.43	23.29	2745
1775515200	23.3605	0.1	0.44	23.3	23.41	23.2801	164477
1775169600	23.2575	-0.07	-0.31	22.95	23.36	22.95	4225