State Street SPDR S&P 500 ESG ETF【EFIV】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	0.935	1.29716981132	72.08	73.74	70.34	48632	72.03136157	SP
4	1.625	2.27622916375	71.39	73.74	70.34	34394	72.38483577	SP
12	9.875	15.6398479569	63.14	73.74	61.095	43801	68.055874	SP
26	7.305	11.1170293715	65.71	73.74	61.095	46288	67.16514315	SP
52	16.285	28.7061519478	56.73	73.74	55.955	56904	64.07524023	SP
156	29.985	69.6839414362	43.03	73.74	39.9	88577	54.83596417	SP
260	33.305	83.8705615714	39.71	73.74	33.5	81729	49.37217722	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
1781562600	73.51	1.23	1.70	73.33	73.74	73.33	37820
1781303400	72.28	0.58	0.81	72.02	72.52	71.64	54058
1781217000	71.7	1.14	1.62	70.88	71.815	70.48	52584
1781130600	70.56	-1.17	-1.63	71.28	71.81	70.5303	18970
1781044200	71.73	0.04	0.06	72.08	72.205	70.34	79728
1780957800	71.69	0.3	0.42	71.91	72.035	71.6042	22761
1780698600	71.39	-1.91	-2.61	72.72	72.75	71.39	15709
1780612200	73.3	0.78	1.08	72.57	73.4203	72.57	112134
1780525800	72.52	-0.5	-0.68	72.89	72.9	72.46	25680
1780439400	73.02	-0.25	-0.34	72.99	73.245	72.945	11791
1780353000	73.267	0.65	0.89	72.71	73.3576	72.6	30942
1780093800	72.62	0.03	0.04	72.76	72.88	72.6	44869
1780007400	72.59	0.32	0.44	72.24	72.68	72.14	39532
1779921000	72.27	-0.17	-0.23	72.44	72.44	72.14	15247
1779834600	72.44	0.51	0.71	72.28	72.57	72.23	25020
1779489000	71.93	0.11	0.15	72.07	72.24	71.896	14243
1779402600	71.82	-0.03	-0.04	71.55	72	71.36	25694
1779316200	71.85	0.63	0.88	71.48	71.87	71.3	16375
1779229800	71.22	-0.37	-0.52	71.39	71.615	71.13	10324
1779143400	71.5895	-0.12	-0.17	71.92	72.045	71.26	24628
1778884200	71.71	-0.92	-1.27	72.02	72.12	71.65	25173
1778797800	72.63	0.65	0.90	72.25	72.73	72.25	62691
1778711400	71.9809	0.5	0.71	71.69	72.105	71.39	15711
1778625000	71.4765	-0.08	-0.12	71.41	71.5201	70.94	16055
1778538600	71.56	0.25	0.35	71.25	71.74	71.25	15361
1778279400	71.31	0.49	0.69	71.17	71.37	71.15	11141
1778193000	70.8227	-0.22	-0.31	71.15	71.24	70.74	17540
1778106600	71.04	1.21	1.73	70.4	71.075	70.4	132057
1778020200	69.83	0.52	0.75	69.71	69.8999	69.71	40126
1777933800	69.31	-0.25	-0.36	69.47	69.685	69.11	21210
1777674600	69.56	-0.07	-0.10	69.79	69.93	69.51	62064
1777588200	69.6324	0.54	0.79	69.23	69.685	68.91	35584
1777501800	69.09	-0.04	-0.06	69.09	69.21	68.87	52402
1777415400	69.13	-0.23	-0.33	69.14	69.2	68.92	19473
1777329000	69.36	0.33	0.48	68.9	69.39	68.9	29825
1777069800	69.0293	0.63	0.93	68.58	69.04	68.52	39494
1776983400	68.3947	-0.37	-0.53	68.57	68.65	67.88	192687
1776897000	68.7605	0.56	0.82	68.65	68.7605	68.53	15378
1776810600	68.2	-0.46	-0.67	68.78	68.9	68.18	39196
1776724200	68.66	-0.12	-0.17	68.61	68.7367	68.48	42353
1776465000	68.78	0.93	1.37	68.27	68.92	68.27	22026
1776378600	67.85	0.06	0.09	67.86	67.94	67.64	24376
1776292200	67.79	0.57	0.85	67.28	67.8	67.22	14137
1776205800	67.22	0.84	1.27	66.58	67.24	66.58	25959
1776119400	66.379999	0.55	0.84	65.64	66.4	65.54	19751
1775860200	65.83	-0.21	-0.32	66.17	66.17	65.769999	29959
1775773800	66.04	0.35	0.53	65.55	66.099999	65.5	12680
1775687400	65.69	1.7	2.66	65.599999	65.69	65.3	14871
1775601000	63.99	-0.04	-0.06	63.82	63.99	63.31	23223
1775514600	64.0292	0.33	0.52	63.71	64.0591	63.6856	14382
1775169000	63.7	0.11	0.17	62.87	63.73	62.72	21533
1775082600	63.59	0.51	0.81	63.46	63.94	63.46	35568
1774996200	63.0804	1.75	2.85	61.95	63.17	61.95	19527
1774909800	61.33	-0.16	-0.26	62.03	62.06	61.095	15090
1774650600	61.49	-1.02	-1.63	62.27	62.27	61.41	168056
1774564200	62.51	-1.07	-1.68	63.19	63.37	62.49	230874
1774477800	63.58	0.26	0.41	63.8	63.92	63.37	232151
1774391400	63.32	-0.22	-0.35	63.14	63.67	63.1	52660
1774305000	63.5427	0.44	0.70	63.84	64.155	63.48	19098
1774045800	63.1	-0.9	-1.41	63.9	63.9	62.75	12922
1773959400	64	-0.18	-0.28	63.68	64.22	63.65	11806
1773873000	64.18	-0.89	-1.37	64.849999	64.89	64.15	22445
1773786600	65.069999	0.18	0.28	65.23	65.41	65.069999	26075
1773700200	64.89	0.69	1.07	64.83	65.01	64.78	8478