State Street SPDR S&P Global Natural Resources ETF【GNR】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	0.45	0.666567915864	67.51	68.405	66.55	314996	67.30204662	SP
4	-3.66	-5.11030438425	71.62	72.43	66.55	227443	68.9451236	SP
12	-7.51	-9.95097389691	75.47	76.01	66.55	256180	72.69643154	SP
26	3.94	6.15432677288	64.02	76.14	62.51	362093	71.96550332	SP
52	12.45	22.4283912809	55.51	76.14	53.915	343478	65.28392713	SP
156	14.61	27.3851921275	53.35	76.14	45.18	292064	58.71777478	SP
260	14.3	26.6492732016	53.66	76.14	45.18	310725	57.76044954	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
1783031400	67.96	1.21	1.81	67.63	68.405	67.32	248753
1782945000	66.75	-0.56	-0.83	66.69	67.4599	66.55	197896
1782858600	67.31	0.23	0.34	67.25	67.42	66.89	548601
1782772200	67.08	-0.19	-0.28	67.51	67.51	66.765	264734
1782513000	67.27	-0.46	-0.68	67.44	67.8	67.15	182352
1782426600	67.73	0.61	0.91	67.44	67.8799	67.14	209024
1782340200	67.12	-0.97	-1.42	67.21	67.37	66.75	436902
1782253800	68.09	-1.31	-1.89	68.17	68.5832	68	199611
1782167400	69.4	-0.11	-0.16	69.26	69.5	68.99	182975
1781821800	69.51	-1.15	-1.63	70.17	70.27	69.32	193002
1781735400	70.66	-1.32	-1.83	71.88	72.29	70.63	138688
1781649000	71.98	-0.03	-0.04	72.01	72.36	71.92	356175
1781562600	72.01	-0.05	-0.07	72.2	72.43	71.89	161105
1781303400	72.06	0.86	1.21	71.25	72.24	71.25	153459
1781217000	71.2	1.34	1.92	70.59	71.325	70.37	157763
1781130600	69.86	-0.96	-1.36	70.41	70.86	69.83	164046
1781044200	70.82	-0.39	-0.55	71.67	71.67	69.87	173783
1780957800	71.21	0.13	0.18	71.62	71.8	71.18	125106
1780698600	71.08	-2.79	-3.78	73.15	73.15	70.975	445337
1780612200	73.87	0.01	0.01	73.81	74.06	73.63	188755
1780525800	73.86	-0.39	-0.53	73.94	74.57	73.78	696132
1780439400	74.25	0.98	1.34	73.43	74.37	73.41	146232
1780353000	73.27	-0.28	-0.38	72.68	73.38	72.49	173172
1780093800	73.55	-0.22	-0.30	73.71	73.87	73.365	404737
1780007400	73.77	0.39	0.53	73.38	73.98	73.06	134825
1779921000	73.38	-0.68	-0.92	73.39	73.605	73.09	108116
1779834600	74.06	0.28	0.38	74	74.44	73.9	144686
1779489000	73.78	-0.15	-0.20	73.81	73.93	73.3236	368147
1779402600	73.93	0.19	0.26	73.71	74.08	73.51	141048
1779316200	73.74	0.03	0.04	73.89	74.04	73.67	312409
1779229800	73.71	-0.86	-1.15	73.95	74.029	73.16	138126
1779143400	74.57	0.63	0.85	74.15	74.66	73.83	190211
1778884200	73.94	-1.41	-1.87	74.11	74.11	73.6327	128283
1778797800	75.35	-0.47	-0.62	75.73	75.78	75.08	281580
1778711400	75.82	0.21	0.28	75.64	76.01	75.44	76262
1778625000	75.61	0.2	0.27	75.27	75.7899	74.48	288453
1778538600	75.41	1.28	1.73	74.6	75.56	74.6	242999
1778279400	74.13	0.65	0.88	74.02	74.3499	73.95	599120
1778193000	73.48	-1.45	-1.94	74.69	74.805	73.415	500921
1778106600	74.93	0.1	0.13	74.98	75.03	74.59	584139
1778020200	74.83	0.98	1.33	74.37	75.0136	74.32	260094
1777933800	73.85	-0.31	-0.42	74.07	74.295	73.73	475386
1777674600	74.16	-0.62	-0.83	74.6	74.66	74.12	184048
1777588200	74.78	1.27	1.73	73.89	74.88	73.71	267648
1777501800	73.51	0.05	0.07	73.74	73.74	73.3	189735
1777415400	73.46	-0.16	-0.22	73.94	73.94	73.185	258273
1777329000	73.62	-0.32	-0.43	74.1	74.2	73.54	266171
1777069800	73.94	-0.25	-0.34	74.02	74.3	73.55	101519
1776983400	74.19	-0.41	-0.55	74.38	74.67	73.89	216064
1776897000	74.6	0.75	1.02	74.76	74.89	74.39	109112
1776810600	73.85	-0.72	-0.97	74.57	74.66	73.76	156923
1776724200	74.57	0.03	0.04	74.53	74.7794	74.15	328424
1776465000	74.54	-0.67	-0.89	74.43	74.66	73.8	246699
1776378600	75.21	0.6	0.80	74.94	75.51	74.94	187410
1776292200	74.61	-0.76	-1.01	75.25	75.38	74.6001	251756
1776205800	75.37	-0.35	-0.46	75.74	75.87	75.1	540654
1776119400	75.72	0.43	0.57	75.47	75.845	75.18	174690
1775860200	75.29	0.29	0.39	75.23	75.595	75.12	617563
1775773800	75	-0.34	-0.45	75.34	76	74.86	245879
1775687400	75.34	0.36	0.48	74.8	75.355	74.21	708248
1775601000	74.98	0.16	0.21	74.84	75.16	74.53	126186
1775514600	74.82	0.14	0.19	74.68	74.87	74.28	152996