State Street SPDR S&P Insurance ETF【KIE】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	0.31	0.558055805581	55.55	56.9	54.125	1169332	55.02076944	SP
4	-0.72	-1.27253446448	56.58	58.42	54.125	1314397	56.42799484	SP
12	0.33	0.594273365748	55.53	58.885	53.445	1256913	56.20047686	SP
26	-3.19	-5.40220152413	59.05	61.26	53.445	1477205	57.55610558	SP
52	-3.01	-5.112960761	58.87	61.26	53.445	1387693	57.84505189	SP
156	16.33	41.3103971667	39.53	62.47	39.06	1135003	53.83272481	SP
260	15.94	39.9298597194	39.92	62.47	35.38	1090884	48.46087117	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	56.9	1.64	2.97	55.47	56.97	55.47	1026723
1780612200	55.26	1.02	1.88	54.97	55.97	54.97	976242
1780525800	54.24	-0.89	-1.61	54.91	55.01	54.125	1254926
1780439400	55.13	-0.21	-0.38	55.1	55.46	54.94	831401
1780353000	55.34	0.18	0.33	54.9	55.59	54.77	1487866
1780093800	55.16	-0.49	-0.88	55.55	55.83	55.03	1296226
1780007400	55.65	-0.65	-1.15	56.16	56.44	55.64	620346
1779921000	56.3	-0.94	-1.64	57.26	57.73	56.2077	813096
1779834600	57.24	-0.37	-0.64	57.62	57.825	57.18	1275099
1779489000	57.61	-0.27	-0.47	58.01	58.07	57.465	1980642
1779402600	57.88	0.09	0.16	57.53	57.88	56.89	1150436
1779316200	57.79	0.27	0.47	57.71	57.86	56.94	881366
1779229800	57.52	-0.57	-0.98	58.03	58.42	57.445	1370489
1779143400	58.09	1.56	2.76	56.54	58.205	56.49	1383631
1778884200	56.53	0.27	0.48	56.27	56.82	56.26	1576584
1778797800	56.26	0.53	0.95	56.03	56.58	56.03	1448227
1778711400	55.73	-0.74	-1.31	56.21	56.52	55.575	1105349
1778625000	56.47	0.29	0.52	56.33	56.82	55.815	2512299
1778538600	56.18	-0.19	-0.34	56.44	56.67	56.045	1612091
1778279400	56.37	-0.1	-0.18	56.58	56.58	55.9	1397220
1778193000	56.47	0.12	0.21	56	56.67	55.84	1290726
1778106600	56.35	-0.2	-0.35	56.86	57.24	56.325	1027606
1778020200	56.55	0.29	0.52	56.36	56.835	56.29	1044181
1777933800	56.26	-0.53	-0.93	56.54	57.215	56.065	1136811
1777674600	56.79	-0.54	-0.94	57.39	57.8	56.78	1195227
1777588200	57.33	0.11	0.19	56.78	57.375	56.32	1240394
1777501800	57.22	-0.86	-1.48	58.04	58.05	57.06	742746
1777415400	58.08	0.29	0.50	58.02	58.5	57.775	1502190
1777329000	57.79	0.06	0.10	57.61	58.29	57.61	919411
1777069800	57.73	-0.53	-0.91	58.17	58.25	57.6	596832
1776983400	58.26	0.34	0.59	57.95	58.47	57.83	647469
1776897000	57.92	-0.46	-0.79	58.38	58.38	57.46	1118734
1776810600	58.38	-0.02	-0.03	58.51	58.71	58.07	1083037
1776724200	58.4	0.04	0.07	58.28	58.88	58.28	763422
1776465000	58.36	0.7	1.21	57.88	58.885	57.88	1258039
1776378600	57.66	0.28	0.49	57.33	57.72	57.33	650505
1776292200	57.38	0.58	1.02	56.85	57.665	56.68	1282067
1776205800	56.8	-0.12	-0.21	56.73	57.06	56.57	472823
1776119400	56.92	1.02	1.82	55.65	56.92	55.563	598172
1775860200	55.9	-0.99	-1.74	56.82	56.82	55.68	2303755
1775773800	56.89	-0.09	-0.16	56.73	57.455	56.48	1896748
1775687400	56.98	1.27	2.28	56.54	57.015	56.39	1490898
1775601000	55.71	-0.03	-0.05	55.56	55.94	55.33	911704
1775514600	55.74	0.56	1.01	55.01	55.74	54.98	1146534
1775169000	55.18	0.48	0.88	54.31	55.5	54.21	683782
1775082600	54.7	-0.3	-0.55	55	55.24	54.48	1481709
1774996200	55	0.59	1.08	54.97	55.45	54.14	2808156
1774909800	54.41	0.86	1.61	53.87	54.82	53.735	1291238
1774650600	53.55	-1.28	-2.33	54.74	54.75	53.445	806023
1774564200	54.83	0.23	0.42	54.41	55.155	54.41	1996168
1774477800	54.6	-0.12	-0.22	55.12	55.32	54.22	1236350
1774391400	54.72	-0.03	-0.05	54.47	55.14	54.37	906161
1774305000	54.75	0.41	0.75	54.75	55.355	54.48	1142725
1774045800	54.34	-0.02	-0.04	54.45	54.62	54.06	1332840
1773959400	54.36	-0.73	-1.33	54.99	55.28	54.21	1869699
1773873000	55.09	-0.96	-1.71	55.65	55.825	55.085	1728629
1773786600	56.05	0.29	0.52	56.16	56.78	55.97	803601
1773700200	55.76	0.35	0.63	55.75	56.305	55.63	1512955
1773441000	55.41	0.22	0.40	55.53	55.8525	55.36	2007341
1773354600	55.19	-0.21	-0.38	54.94	55.62	54.55	2821024
1773268200	55.4	-0.66	-1.18	55.97	55.97	55.1424	2145777
1773181800	56.06	-0.33	-0.59	56.19	56.755	55.7	1441943
1773095400	56.39	-0.91	-1.59	56.98	56.98	55.63	3185225