State Street SPDR Dow Jones REIT ETF【RWR】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	4.78	4.34782608696	109.94	114.75	109.49	256963	112.19097947	SP
4	3.83	3.45387320768	110.89	114.75	107.18	316442	110.88582818	SP
12	12.26	11.9656451298	102.46	114.75	102.01	300457	109.46233786	SP
26	16.13	16.3606856679	98.59	114.75	97.47	328812	105.81303205	SP
52	18.87	19.6870109546	95.85	114.75	94.44	324727	102.39672736	SP
156	28.75	33.4418983366	85.97	114.75	76.73	298449	97.54490372	SP
260	7.69	7.18490142951	107.03	123.1	76.73	271700	98.75192518	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
1782513000	114.72	1.31	1.16	113.95	114.91	113.87	408930
1782426600	113.41	0.74	0.66	112.86	113.45	112.04	253170
1782340200	112.67	0.28	0.25	112.8	113.21	111.75	201275
1782253800	112.39	1.45	1.31	111.08	112.67	111.08	215368
1782167400	110.94	0.42	0.38	109.94	111.38	109.49	358037
1781821800	110.52	0.27	0.24	111.17	111.24	110.365	137589
1781735400	110.25	-2.88	-2.55	112.82	113.06	109.93	291073
1781649000	113.13	0.14	0.12	113.44	113.95	112.74	166680
1781562600	112.99	-0.91	-0.80	114	114.38	112.765	312662
1781303400	113.9	1.05	0.93	113.09	114.17	113.09	178289
1781217000	112.85	0.2	0.18	113.01	113.71	112.5	413118
1781130600	112.65	0.13	0.12	112.81	113.68	112.63	352461
1781044200	112.52	2.71	2.47	110.35	113.015	110.35	336018
1780957800	109.81	-1.29	-1.16	111.1	111.5	109.51	179101
1780698600	111.1	1.16	1.06	109.6	111.9	109.6	592129
1780612200	109.94	1.5	1.38	109.91	109.95	108.84	298844
1780525800	108.44	0.29	0.27	107.95	109.27	107.84	650563
1780439400	108.15	0.52	0.48	107.74	108.29	107.18	386709
1780353000	107.63	-2.21	-2.01	109.27	109.43	107.6	424995
1780093800	109.84	-1.21	-1.09	110.89	110.89	109.58	264310
1780007400	111.05	-0.54	-0.48	111.39	111.87	110.91	154452
1779921000	111.59	-0.31	-0.28	111.89	112.42	111.58	139985
1779834600	111.9	0.7	0.63	111.53	112.16	111.45	178658
1779489000	111.2	0.22	0.20	111.35	111.71	110.55	201744
1779402600	110.98	0.12	0.11	110.4	111.08	109.62	225265
1779316200	110.86	1.45	1.33	109.48	110.86	109.48	476952
1779229800	109.41	0.12	0.11	109.2	109.68	108.6	253141
1779143400	109.29	1.23	1.14	108.25	109.48	108.25	227058
1778884200	108.06	-1.89	-1.72	109.83	109.83	107.94	315547
1778797800	109.95	-0.26	-0.24	110.5	110.75	109.88	177720
1778711400	110.21	-0.53	-0.48	110.28	110.59	109.76	411596
1778625000	110.74	0.24	0.22	110.65	110.92	109.75	251140
1778538600	110.5	0.09	0.08	110.56	111.18	110.11	313167
1778279400	110.41	0.5	0.45	110.25	110.91	110.25	227816
1778193000	109.91	-0.82	-0.74	110.46	110.63	109.35	235629
1778106600	110.73	1.61	1.47	109.78	111.03	109.78	452119
1778020200	109.125	0.55	0.50	108.8	109.41	108.28	254480
1777933800	108.58	-0.8	-0.73	108.98	109.59	108.22	163249
1777674600	109.38	-0.21	-0.19	109.65	109.9	109.03	193108
1777588200	109.59	1.34	1.24	107.79	109.71	107.79	429001
1777501800	108.25	-0.78	-0.72	108.65	109.25	107.75	328993
1777415400	109.03	1.08	1.00	108.18	109.19	107.71	329755
1777329000	107.95	-0.32	-0.30	108.1	108.79	107.82	375075
1777069800	108.27	-0.21	-0.19	108.47	109.19	108.1775	172089
1776983400	108.48	1.46	1.36	107.35	108.55	107.35	305468
1776897000	107.02	-1.39	-1.28	108.66	109.01	106.52	316096
1776810600	108.41	-1.75	-1.59	110.19	110.19	108.225	606111
1776724200	110.16	0.44	0.40	109.48	110.2	109.48	366613
1776465000	109.72	1.62	1.50	108.4	109.885	108.355	300018
1776378600	108.1	0.72	0.67	107.52	108.355	107.52	389582
1776292200	107.38	0.09	0.08	107.03	107.38	106.465	284084
1776205800	107.29	1.35	1.27	105.82	107.33	105.56	467331
1776119400	105.94	0.1	0.09	105.44	105.94	104.88	395666
1775860200	105.84	0.35	0.33	105.59	106.245	105.38	231126
1775773800	105.49	0.84	0.80	104.39	106.4	104.2	253580
1775687400	104.65	1.73	1.68	104.49	104.87	104.065	361764
1775601000	102.92	0.46	0.45	102.08	103.21	102.01	222654
1775514600	102.46	-0.18	-0.18	102.46	102.84	102.165	125823
1775169000	102.64	1.07	1.05	101.18	102.79	101.07	502589
1775082600	101.57	0.6	0.59	101.11	101.94	100.94	314810
1774996200	100.97	1.37	1.38	100.57	101.84	99.93	635995
1774909800	99.6	0.35	0.35	100.19	100.89	99.2	296888