State Street SPDR S&P North American Natural Resources ETF【NANR】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	-0.51	-0.649267982177	78.55	81.3588	78.04	15518	80.24296268	SP
4	-4.2	-5.10700389105	82.24	84.085	77.93	21727	81.77907203	SP
12	-3.61	-4.42131047152	81.65	85.41	77.93	36096	83.12006897	SP
26	10.99	16.3907531693	67.05	86.58	66.5356	54702	80.81561366	SP
52	20.01	34.4821643977	58.03	86.58	56.111	40741	74.84494627	SP
156	26.84	52.421875	51.2	86.58	46.37	38346	60.99054346	SP
260	37.11	90.6669924261	40.93	86.58	36.7	52350	56.00605068	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
1781821800	78.04	-1.41	-1.77	79.51	79.51	77.65	43442
1781735400	79.45	-1.4	-1.73	80.66	81.3588	79.3701	11122
1781649000	80.85	0.26	0.33	80.55	81.1682	80.48	8810
1781562600	80.5858	0.01	0.01	80.85	81.22	80.5858	34538
1781303400	80.58	1.44	1.82	79.4	80.7762	79.4	11898
1781217000	79.14	1	1.28	78.55	79.44	78.55	11224
1781130600	78.14	-0.96	-1.22	78.65	79.24	77.98	15469
1781044200	79.1042	-0.97	-1.21	80.45	80.45	77.93	12826
1780957800	80.07	0.27	0.34	80.31	80.73	79.95	14263
1780698600	79.8	-3.83	-4.58	82.83	82.83	79.63	21888
1780612200	83.63	0.2	0.24	83.48	84.0299	83.44	28468
1780525800	83.43	-0.45	-0.54	83.68	84.085	83.04	28466
1780439400	83.88	1.38	1.67	82.71	84	82.71	26686
1780353000	82.5	-0.28	-0.34	81.75	82.8098	81.68	41040
1780093800	82.78	0.11	0.13	82.5	82.96	82.291089	21021
1780007400	82.67	0.93	1.14	81.71	82.9554	81.42	14561
1779921000	81.74	-1.03	-1.24	81.75	82.25	81.525	25924
1779834600	82.77	0.47	0.57	82.67	83.385	82.67	32425
1779489000	82.3	0.01	0.01	82.46	82.68	81.95	35113
1779402600	82.29	-0.09	-0.11	82.24	82.51	82.135	17072
1779316200	82.38	0.08	0.10	82.44	82.76	82.23	14323
1779229800	82.3	-0.88	-1.06	82.86	82.86	81.65	46378
1779143400	83.1779	0.33	0.40	83.06	83.35	82.67	21292
1778884200	82.85	-1.62	-1.92	83.38	83.38	82.33	40971
1778797800	84.4747	-0.61	-0.72	85.12	85.12	84.05	21517
1778711400	85.0845	-0.21	-0.25	84.92	85.2099	84.5201	22385
1778625000	85.2939	0.55	0.64	84.69	85.4	83.51	22965
1778538600	84.7485	2.05	2.48	83.32	84.8891	83.32	26641
1778279400	82.7012	0.74	0.90	82.53	82.99	82.53	19770
1778193000	81.9615	-1.41	-1.69	83.53	83.58	81.9615	128412
1778106600	83.3738	0.47	0.57	83.24	83.68	82.96	41798
1778020200	82.9019	0.7	0.85	82.86	83.31	82.75	32589
1777933800	82.205	-0.21	-0.25	82.15	82.7	82.09	31101
1777674600	82.41	-0.86	-1.03	83.11	83.11	82.2503	22805
1777588200	83.2666	1.1	1.34	82.33	83.29	82.33	19869
1777501800	82.165	0.05	0.06	82.27	82.2999	81.82	37866
1777415400	82.1178	-0.79	-0.96	82.77	82.87	81.8155	19064
1777329000	82.91	-0.02	-0.02	83.06	83.325	82.6001	12961
1777069800	82.9277	0.11	0.13	82.82	82.93	82.505	19772
1776983400	82.8212	-0.47	-0.56	82.96	83.2	82.32	34275
1776897000	83.29	0.88	1.07	83.3	83.54	82.99	16591
1776810600	82.41	-1.1	-1.32	83.43	83.61	82.28	60389
1776724200	83.51	0.09	0.11	83.41	83.78	82.79	17411
1776465000	83.42	-0.42	-0.50	83.27	83.66	82.6845	67690
1776378600	83.838	0.65	0.78	83.4	84.11	83.4	39712
1776292200	83.19	-0.92	-1.09	83.87	83.87	83.19	36993
1776205800	84.11	-0.56	-0.66	84.75	84.765	83.84	47575
1776119400	84.67	0.32	0.38	84.39	84.72	84.135	32615
1775860200	84.35	0.38	0.45	84.11	84.76	84.11	17788
1775773800	83.97	-0.81	-0.96	84.79	85.41	83.925	45728
1775687400	84.78	0.18	0.21	84.28	84.78	83.77	23264
1775601000	84.6	0.43	0.51	84.13	84.6	83.96	73192
1775514600	84.17	0.04	0.05	83.87	84.235	83.589	23578
1775169000	84.13	0.24	0.29	83.38	84.33	83.28	32993
1775082600	83.89	-0.11	-0.13	83.79	84.3692	83.37	85371
1774996200	84	1.2	1.45	83.63	84.79	83	325775
1774909800	82.8	-0.51	-0.61	84.35	84.52	82.4	31334
1774650600	83.31	1.44	1.76	81.94	83.525	81.89	49715
1774564200	81.87	-0.32	-0.39	81.65	82.649	81.65	16293
1774477800	82.193	0.72	0.89	82.18	82.4488	82	45525
1774391400	81.47	1.44	1.80	79.68	82	79.68	35769
1774305000	80.03	1.55	1.98	78.36	80.43	78.16	31579