BetaPro S&P 500 2x Daily Bear ETF【SPXD】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782510000	9.85	0.17	1.76	9.75	9.9	9.59	359151
1782423600	9.68	0.02	0.21	9.51	9.74	9.5	215739
1782337200	9.66	0.04	0.42	9.61	9.71	9.48	277446
1782250800	9.6199999	0.25	2.67	9.63	9.66	9.5	137241
1782164400	9.3699999	0.04	0.43	9.27	9.38	9.23	200621
1781905200	9.33	0.04	0.43	9.31	9.33	9.31	7950
1781818800	9.2899999	-0.21	-2.21	9.24	9.36	9.24	79537
1781732400	9.5	0.25	2.70	9.25	9.53	9.22	223096
1781646000	9.25	0.08	0.87	9.18	9.26	9.14	144341
1781559600	9.17	-0.31	-3.27	9.21	9.21	9.1	393947
1781300400	9.48	-0.09	-0.94	9.52	9.64	9.42	415829
1781214000	9.57	-0.33	-3.33	9.81	9.94	9.52	733843
1781127600	9.9	0.29	3.02	9.75	9.91	9.58	347398
1781041200	9.61	0.06	0.63	9.42	9.98	9.35	575280
1780954800	9.55	-0.04	-0.42	9.42	9.57	9.4	269197
1780695600	9.59	0.48	5.27	9.24	9.63	9.23	245969
1780609200	9.11	-0.09	-0.98	9.26	9.26	9.08	89366
1780522800	9.2	0.14	1.55	9.08	9.2	9.08	245734
1780436400	9.06	-0.03	-0.33	9.11	9.11	9.0399999	85595
1780350000	9.09	-0.03	-0.33	9.1199999	9.16	9.0399999	161693
1780090800	9.1199999	-0.04	-0.44	9.15	9.16	9.09	137161
1780004400	9.16	-0.11	-1.19	9.2899999	9.3	9.16	275293
1779918000	9.27	0	0.00	9.24	9.31	9.24	124069
1779831600	9.27	0.11	1.20	9.27	9.31	9.23	281385
1779745200	9.16	-0.22	-2.35	9.25	9.25	8.84	82902
1779486000	9.38	-0.06	-0.64	9.36	9.4	9.3	158533
1779399600	9.44	-0.05	-0.53	9.57	9.59	9.4	131735
1779313200	9.49	-0.19	-1.96	9.66	9.66	9.47	231772
1779226800	9.68	0.14	1.47	9.59	9.74	9.59	369587
1778881200	9.5399999	0.23	2.47	9.48	9.56	9.44	197030
1778794800	9.31	-0.14	-1.48	9.4	9.41	9.28	238536
1778708400	9.45	-0.11	-1.15	9.5399999	9.61	9.42	335929
1778622000	9.56	0.02	0.21	9.57	9.72	9.55	205507
1778535600	9.5399999	-0.04	-0.42	9.57	9.58	9.5	262246
1778276400	9.58	-0.14	-1.44	9.66	9.66	9.57	120188
1778190000	9.72	0.07	0.73	9.6	9.77	9.6	148149
1778103600	9.65	-0.29	-2.92	9.84	9.84	9.64	664330
1778017200	9.94	-0.17	-1.68	10	10.01	9.91	301484
1777930800	10.11	0.09	0.90	10.05	10.18	9.99	213695
1777671600	10.02	-0.03	-0.30	10	10.02	9.91	495664
1777585200	10.05	-0.24	-2.33	10.17	10.3	10.05	261968
1777498800	10.29	0.02	0.19	10.32	10.37	10.27	222943
1777412400	10.27	0.1	0.98	10.29	10.33	10.24	153026
1777326000	10.17	-0.03	-0.29	10.2	10.24	10.16	184288
1777066800	10.2	-0.15	-1.45	10.3	10.32	10.19	153890
1776980400	10.35	0.08	0.78	10.35	10.53	10.24	478857
1776894000	10.27	-0.22	-2.10	10.32	10.36	10.27	289929
1776807600	10.49	0.14	1.35	10.3	10.5	10.28	308821
1776721200	10.35	0.04	0.39	10.37	10.42	10.31	363652
1776462000	10.31	-0.24	-2.27	10.44	10.44	10.24	544459
1776375600	10.55	-0.05	-0.47	10.59	10.64	10.52	306968
1776289200	10.6	-0.18	-1.67	10.71	10.77	10.59	563226
1776202800	10.78	-0.25	-2.27	10.99	10.99	10.77	548904
1776116400	11.03	-0.23	-2.04	11.33	11.34	11.03	284047
1775857200	11.26	0.03	0.27	11.22	11.28	11.18	223385
1775770800	11.23	-0.14	-1.23	11.43	11.43	11.2	609377
1775684400	11.37	-0.59	-4.93	11.32	11.52	11.32	979113
1775598000	11.96	-0.02	-0.17	12.09	12.25	11.96	449591
1775511600	11.98	-0.1	-0.83	12.12	12.12	11.94	547867
1775166000	12.08	-0.03	-0.25	12.45	12.47	12.02	1146233
1775079600	12.11	-0.17	-1.38	12.15	12.18	11.97	460685
1774993200	12.28	-0.75	-5.76	12.72	12.78	12.25	1050434
1774906800	13.03	0.1	0.77	12.72	13.14	12.7	678226