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	-2.63	-3.56803690137	73.71	74.57	71.11	321806	73.75514047	SP
4	-2.94	-3.97189948663	74.02	76.01	71.11	250700	74.16985764	SP
12	-2.47	-3.35825968729	73.55	76.01	69.57	324428	73.59209953	SP
26	9.13	14.7376916868	61.95	76.14	60.73	360967	71.18818202	SP
52	17.49	32.6366859489	53.59	76.14	53.18	339793	64.56504886	SP
156	17.95	33.7850555242	53.13	76.14	45.18	291418	58.3978509	SP
260	15.32	27.474892396	55.76	76.14	45.18	309898	57.5885591	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
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
1775169000	74.68	0.21	0.28	74.18	74.73	74.11	247461
1775082600	74.47	-0.2	-0.27	74.81	74.99	74.08	263823
1774996200	74.67	1.6	2.19	74.3	74.91	73.66	311773
1774909800	73.07	0.05	0.07	74.01	74.24	72.805	1645009
1774650600	73.02	0.76	1.05	72.25	73.43	72.075	476758
1774564200	72.26	-0.62	-0.85	72.35	73.07	72.14	168781
1774477800	72.88	0.85	1.18	72.71	73.09	72.55	182470
1774391400	72.03	0.98	1.38	70.71	72.36	70.71	201440
1774305000	71.05	1.22	1.75	69.95	71.39	69.95	276459
1774045800	69.83	-1.56	-2.19	71.14	71.33	69.57	1618922
1773959400	71.39	-0.78	-1.08	71.01	71.805	70.45	721255
1773873000	72.17	-1.21	-1.65	72.98	73.03	72.12	173382
1773786600	73.38	0.64	0.88	73.34	73.8883	73.295	157720
1773700200	72.74	0.31	0.43	72.82	73.0729	72.37	257566
1773441000	72.43	-1.22	-1.66	73.55	73.59	72.3301	168726
1773354600	73.65	0.03	0.04	73.78	74.3	73.49	493975
1773268200	73.62	0.88	1.21	72.59	73.635	72.41	152068
1773181800	72.74	-0.04	-0.05	72.81	73.49	72.66	159295
1773095400	72.78	0.44	0.61	71.85	72.9	71.0501	261285