MegaShort -3X S&P 500 Daily Leveraged Alternative ETF【SPYD】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

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
1782855600	10.21	-0.26	-2.48	10.21	10.21	10.21	300
1782769200	10.47	-0.42	-3.86	10.62	10.73	10.47	8687
1782510000	10.89	0.1	0.93	10.98	10.98	10.73	3200
1782423600	10.79	-0.08	-0.74	10.52	10.91	10.52	15229
1782337200	10.87	0.12	1.12	10.67	10.91	10.54	10830
1782250800	10.75	0.47	4.57	10.76	10.77	10.59	8138
1782164400	10.28	0.08	0.78	10.26	10.28	10.24	309
1781905200	10.2	0.05	0.49	10.2	10.2	10.2	69
1781818800	10.15	-0.31	-2.96	10.24	10.24	10.12	14156
1781732400	10.46	0.5	5.02	10.05	10.52	10.05	12378
1781646000	9.96	0.12	1.22	9.81	9.98	9.81	15559
1781559600	9.84	-0.51	-4.93	9.9	9.9	9.76	21583
1781300400	10.35	-0.13	-1.24	10.35	10.63	10.22	39579
1781214000	10.48	-0.54	-4.90	10.92	11.1	10.4	40981
1781127600	11.02	0.46	4.36	10.55	11.03	10.5	20500
1781041200	10.56	0.14	1.34	10.22	11.16	10.15	51571
1780954800	10.42	-0.1	-0.95	10.28	10.45	10.19	17282
1780695600	10.52	0.82	8.45	9.89	10.56	9.89	33275
1780609200	9.7	-0.11	-1.12	9.8699999	9.89	9.67	17340
1780522800	9.81	0.23	2.40	9.73	9.82	9.71	2817
1780436400	9.58	-0.04	-0.42	9.64	9.64	9.5399999	16438
1780350000	9.6199999	-0.03	-0.31	9.69	9.74	9.55	7151
1780090800	9.65	-0.06	-0.62	9.63	9.69	9.6199999	14258
1780004400	9.71	-0.2	-2.02	9.86	9.86	9.71	4186
1779918000	9.91	0.03	0.30	9.9	9.95	9.9	3010
1779831600	9.88	-0.13	-1.30	9.85	9.89	9.83	3475
1779745200	10.01	-0.07	-0.69	9.96	10.01	9.07	6794
1779486000	10.08	-0.08	-0.79	10.01	10.1	9.96	10608
1779399600	10.16	-0.02	-0.20	10.38	10.38	10.07	22134
1779313200	10.18	-0.41	-3.87	10.47	10.49	10.17	11294
1779226800	10.59	0.28	2.72	10.55	10.7	10.39	33159
1778881200	10.31	0.41	4.14	10.17	10.31	10.17	29801
1778794800	9.9	-0.22	-2.17	10.05	10.05	9.88	36624
1778708400	10.12	-0.16	-1.56	10.36	10.36	10.09	10667
1778622000	10.28	0.04	0.39	10.32	10.52	10.28	4335
1778535600	10.24	-0.05	-0.49	10.28	10.28	10.16	27788
1778276400	10.29	-0.24	-2.28	10.33	10.33	10.29	5093
1778190000	10.53	0.14	1.35	10.41	10.57	10.15	22879
1778103600	10.39	-0.48	-4.42	10.62	10.63	10.39	24034
1778017200	10.87	-0.26	-2.34	10.92	10.92	10.83	4998
1777930800	11.13	0.19	1.74	11.01	11.24	11	4246
1777671600	10.94	-0.11	-1.00	10.89	10.94	10.79	5223
1777585200	11.05	-0.42	-3.66	11.34	11.46	11	23896
1777498800	11.47	0.02	0.17	11.52	11.62	11.47	8512
1777412400	11.45	0.21	1.87	11.43	11.53	11.41	12771
1777326000	11.24	-0.07	-0.62	11.29	11.33	11.24	4942
1777066800	11.31	-0.28	-2.42	11.52	11.59	11.31	17348
1776980400	11.59	0.13	1.13	11.52	11.91	11.4	40235
1776894000	11.46	-0.36	-3.05	11.52	11.57	11.46	8108
1776807600	11.82	0.24	2.07	11.5	11.83	11.5	19557
1776721200	11.58	0.05	0.43	11.61	11.67	11.55	12812
1776462000	11.53	-0.41	-3.43	11.73	11.73	11.4	29041
1776375600	11.94	-0.12	-1.00	11.98	12.1	11.89	69061
1776289200	12.06	-0.37	-2.98	12.36	12.38	12.06	23576
1776202800	12.43	-0.43	-3.34	12.75	12.75	12.41	11470
1776116400	12.86	-0.47	-3.53	13.44	13.46	12.86	22857
1775857200	13.33	0.1	0.76	13.14	13.33	13.13	6088
1775770800	13.23	-0.33	-2.43	13.56	13.59	13.17	36633
1775684400	13.56	-1.1	-7.50	13.44	13.78	13.44	34747
1775598000	14.66	-0.05	-0.34	14.95	15.15	14.66	19379
1775511600	14.71	-0.18	-1.21	14.85	14.92	14.71	11301
1775166000	14.89	-0.03	-0.20	15.57	15.57	14.85	12642