State Street SPDR S&P Kensho Future Security ETF【FITE】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	-0.9311	-0.875176238368	106.39	106.39	102.4	7814	104.27955693	SP
4	-11.5411	-9.86418803419	117	118.6	102.4	10178	109.52971801	SP
12	16.1689	18.1082988017	89.29	118.6	87.99	9551	102.08258117	SP
26	19.3189	22.4273276062	86.14	118.6	81.86	11155	95.17737506	SP
52	29.2589	38.3975065617	76.2	118.6	74.45	8922	90.66049028	SP
156	57.6289	120.486932887	47.83	118.6	44.83	7076	72.94697082	SP
260	52.8189	100.339855623	52.64	118.6	40.24	5845	66.05936812	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
1782513000	105.4589	2.08	2.02	102.4	105.4589	102.4	6164
1782426600	103.3755	0.11	0.11	103.66	104.3	102.77	10901
1782340200	103.2656	-1.45	-1.39	104.91	104.91	103.2656	5803
1782253800	104.7201	-0.16	-0.15	103.08	105.885	103.08	7872
1782167400	104.88	-1.97	-1.84	106.39	106.39	104.3801	8330
1781821800	106.847	-0.14	-0.13	108.34	108.34	105.05	7969
1781735400	106.9837	-0.26	-0.24	107.38	108.678	106.9837	5575
1781649000	107.2433	-2.04	-1.86	109	109.18	107.2433	5994
1781562600	109.28	0.72	0.67	111.06	111.06	109.28	24180
1781303400	108.5571	-1.99	-1.80	110.16	110.2665	107.9934	7241
1781217000	110.5515	5.51	5.25	105.17	110.64	105.17	8737
1781130600	105.0373	-1.52	-1.42	105.58	107.45	104.88044	5545
1781044200	106.5542	-2.55	-2.34	109.13	109.4699	102.7	11665
1780957800	109.1022	-0.03	-0.03	111.19	111.19	109.1022	4092
1780698600	109.1358	-7.28	-6.26	114.23	114.725	108.26	23869
1780612200	116.42	1.92	1.68	112.93	117.34	112.62	13997
1780525800	114.4972	-4	-3.37	117.66	117.66	114.41	17668
1780439400	118.4959	1.38	1.18	117	118.6	116.795	7459
1780353000	117.1169	0.04	0.03	117	117.5999	115.065	10312
1780093800	117.0765	1.3	1.13	115	117.08	112.8001	9797
1780007400	115.7735	4.15	3.72	112.91	116.15	112.48	15712
1779921000	111.6235	-0.25	-0.22	111.77	111.77	110.02	7737
1779834600	111.8689	3.57	3.30	110.95	112.25	110.02	13697
1779489000	108.2995	3.99	3.83	105	108.32	105	11129
1779402600	104.309	0.19	0.18	103.15	104.309	102.91	4611
1779316200	104.12	2.57	2.53	102.59	104.12	101.9	5958
1779229800	101.5514	-0.81	-0.80	101.75	101.955	100.3642	5603
1779143400	102.3655	1.69	1.68	101.63	102.37	100.955	5543
1778884200	100.6707	-2.08	-2.03	100.88	101.43	100.475	5455
1778797800	102.7526	2.49	2.49	101.28	102.84	100.73	6205
1778711400	100.26	0.39	0.39	100.06	100.7	98.6957	3146
1778625000	99.87	-0.71	-0.71	100.25	100.62	97.88	6366
1778538600	100.58	1.19	1.20	99.49	101.02	99.49	11420
1778279400	99.3851	2.36	2.43	97.89	99.3851	97.28	6479
1778193000	97.0226	-0.64	-0.65	98.18	98.4	96.6	10233
1778106600	97.6614	1.86	1.94	96.1	97.67	95.345	6632
1778020200	95.8031	0.43	0.45	96.42	96.42	95.345	4651
1777933800	95.37	0.28	0.29	95.46	96.61	95.105	13968
1777674600	95.0945	0.24	0.26	95.34	95.34	94.6001	3174
1777588200	94.85	2.72	2.95	93.16	94.9	93.16	4842
1777501800	92.1296	-0.63	-0.68	93.24	93.24	91.4349	4174
1777415400	92.76	-0.52	-0.56	92.8	93.37	91.88	18236
1777329000	93.2802	0.04	0.04	93.33	93.33	92.49	3836
1777069800	93.2424	-0.41	-0.44	94.31	94.31	92.63	10672
1776983400	93.65	-2.43	-2.53	95.54	95.54	92.5	17465
1776897000	96.08	0.84	0.88	97.11	97.35	95.31	31716
1776810600	95.24	-0.18	-0.19	96.09	97.05	95.24	8115
1776724200	95.4216	0.65	0.69	95.22	95.67	94.86	3400
1776465000	94.7724	0.25	0.26	95.55	96.285	94.76	24507
1776378600	94.5228	2.16	2.34	93.13	94.5228	92.915	6726
1776292200	92.3629	1.28	1.41	91.62	92.37	91.365	8360
1776205800	91.0826	-0.18	-0.19	92.26	92.26	90.7893	7123
1776119400	91.26	2.62	2.95	87.99	91.31	87.99	12830
1775860200	88.6443	-1.02	-1.13	90.58	90.58	88.59	6971
1775773800	89.6614	-2.07	-2.26	91.6	91.6	89.48	5757
1775687400	91.7339	2	2.22	92.97	92.97	91.185	9479
1775601000	89.7382	0.09	0.10	89.4	89.993	88.4	6781
1775514600	89.65	0.33	0.37	89.29	90.08	89.07	12059
1775169000	89.32	2.36	2.71	85.58	89.595	85.58	5906
1775082600	86.96	1.42	1.66	86.65	87.895	86.65	8255
1774996200	85.5391	3.47	4.23	83.63	85.8	83.39	5699
1774909800	82.0702	-2.17	-2.57	85.47	85.47	81.86	9511