Xtrackers S&P 500 Scored and Screened ETF【MIDE】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	-0.0174	-0.0468497576737	37.14	37.8809	37	103	37.41135407	SP
4	0.1426	0.385613845322	36.98	37.8809	35.65	315	36.76981685	SP
12	3.9458	11.8932507053	33.1768	37.8809	32.56	274	35.6695582	SP
26	3.8816	11.6771456936	33.241	37.8809	32.56	335	35.08895081	SP
52	7.2776	24.3846540459	29.845	37.8809	29.5863	1042	32.25217939	SP
156	12.3626	49.9297253635	24.76	37.8809	23.1566	1434	29.3399428	SP
260	10.0526	37.1355744366	27.07	37.8809	21.9799	1321	28.00752799	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	37.1226	-0.76	-2.00	37.48	37.48	37.1226	10
1780612200	37.8809	0.12	0.30	37.65	37.8809	37.65	10
1780525800	37.7658	-0.01	-0.04	37.6	37.7658	37.6	70
1780439400	37.78	0.44	1.17	37.21	37.78	37.21	9
1780353000	37.342	0.04	0.10	37	37.39	37	340
1780093800	37.3051	0.12	0.32	37.14	37.3051	37.14	87
1780007400	37.1857	0.01	0.03	36.88	37.1857	36.88	219
1779921000	37.1759	-0.15	-0.41	37.34	37.34	37.1759	152
1779834600	37.3283	0.56	1.52	36.99	37.3283	36.99	727
1779489000	36.769	0.34	0.92	36.53	36.769	36.53	133
1779402600	36.433	0.12	0.32	36.07	36.433	36.07	793
1779316200	36.3171	0.64	1.80	35.81	36.3171	35.81	9
1779229800	35.6758	-0.39	-1.09	35.88	35.88	35.65	418
1779143400	36.0682	-0.02	-0.06	36.19	36.19	36.0682	9
1778884200	36.0898	-0.59	-1.60	36.4	36.4	36.0898	9
1778797800	36.6778	0.1	0.29	36.72	36.73	36.6778	1981
1778711400	36.5732	-0.04	-0.11	36.73	36.73	36.5732	10
1778625000	36.613	-0.19	-0.51	36.78	36.78	36.613	10
1778538600	36.8003	-0.17	-0.46	36.99	36.99	36.8003	958
1778279400	36.9692	0.26	0.70	36.98	36.98	36.9692	39
1778193000	36.7116	-0.46	-1.25	37.29	37.29	36.7116	9
1778106600	37.1747	0.79	2.17	36.9	37.1747	36.9	80
1778020200	36.384	0.54	1.51	36.04	36.384	36.04	11
1777933800	35.8444	-0.27	-0.74	35.9001	36.11	35.8444	297
1777674600	36.111	0.02	0.05	36.23	36.23	36.111	41
1777588200	36.0912	0.44	1.22	35.71	36.0912	35.71	460
1777501800	35.6556	-0.23	-0.65	35.5101	35.6556	35.51	562
1777415400	35.888	-0.35	-0.97	36.29	36.29	35.888	9
1777329000	36.241	0.07	0.19	36.241	36.241	36.241	8
1777069800	36.172	0.04	0.12	36.05	36.172	36.05	219
1776983400	36.1291	0.06	0.16	36.12	36.1291	35.9	139
1776897000	36.0713	-0.22	-0.62	36.37	36.37	36.0713	10
1776810600	36.2959	-0.15	-0.42	36.33	36.33	36.2959	24
1776724200	36.4507	0.21	0.59	36.2	36.4507	36.2	2027
1776465000	36.237	0.79	2.23	35.85	36.384	35.85	634
1776378600	35.4463	0.03	0.10	35.45	35.45	35.4463	27
1776292200	35.4126	-0.18	-0.50	35.4126	35.4126	35.4126	7
1776205800	35.589	0.19	0.54	35.5801	35.589	35.58	1941
1776119400	35.3979	0.33	0.94	35.3979	35.3979	35.3979	6
1775860200	35.0682	-0.13	-0.36	35.0682	35.0682	35.0682	8
1775773800	35.1948	0.19	0.53	35.1948	35.1948	35.1948	11
1775687400	35.0095	1.01	2.97	35.0095	35.0095	35.0095	7
1775601000	33.9984	0.06	0.19	33.9984	33.9984	33.9984	6
1775514600	33.935	0.12	0.35	33.935	33.935	33.935	5
1775169000	33.8172	-0.04	-0.13	33.73	33.8172	33.73	36
1775082600	33.8596	0.29	0.85	33.8596	33.8596	33.8596	16
1774996200	33.573	0.81	2.47	33.06	33.573	33.06	122
1774909800	32.763399	-0.13	-0.40	33.17	33.17	32.763399	54
1774650600	32.894	-0.54	-1.61	33.28	33.28	32.894	38
1774564200	33.4324	-0.38	-1.12	33.39	33.4324	33.39	736
1774477800	33.8114	0.24	0.72	33.8114	33.8114	33.8114	7
1774391400	33.5697	0.27	0.80	32.979999	33.5697	32.979999	70
1774305000	33.3026	0.68	2.07	33.31	33.31	33.3026	72
1774045800	32.6267	-0.79	-2.36	32.86	32.875	32.56	1694
1773959400	33.414	0.09	0.28	33.414	33.414	33.414	10
1773873000	33.3205	-0.28	-0.83	33.3205	33.3205	33.3205	110
1773786600	33.5999	0.26	0.77	33.68	33.68	33.5999	10
1773700200	33.344	0.17	0.50	33.56	33.56	33.344	370
1773441000	33.1768	-0.01	-0.02	33.1768	33.1768	33.1768	6
1773354600	33.182899	-0.7	-2.07	33.42	33.45	33.182899	294
1773268200	33.8827	-0.05	-0.14	33.83	33.8827	33.69	880
1773181800	33.9289	-0.14	-0.42	34.13	34.34	33.9289	305
1773095400	34.0723	0.28	0.81	33.06	34.0723	33.06	174