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	0.21	0.189376859951	110.89	111.065	107.18	405084	108.61868307	SP
4	0.85	0.770975056689	110.25	112.42	107.18	293666	109.71147699	SP
12	5.78	5.48803646031	105.32	112.42	99.05	324503	106.40359664	SP
26	10.57	10.514274346	100.53	112.42	97.47	321874	104.68187155	SP
52	13.47	13.7969886305	97.63	112.42	94.44	323485	101.6942371	SP
156	22.24	25.0281341436	88.86	112.42	76.73	297512	97.14495241	SP
260	4.84	4.55486542443	106.26	123.1	76.73	271316	98.68164065	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	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
1774650600	99.25	-0.82	-0.82	99.96	100.33	99.05	437990
1774564200	100.07	-0.03	-0.03	99.83	100.84	99.7	579065
1774477800	100.1	0.09	0.09	100.64	100.83	99.79	698986
1774391400	100.01	-0.43	-0.43	99.88	100.93	99.65	325445
1774305000	100.44	0.2	0.20	101.18	101.945	100.37	347341
1774045800	100.24	-3.39	-3.27	103.66	103.66	99.84	641275
1773959400	103.63	-0.43	-0.41	103.82	104.25	103.19	262966
1773873000	104.06	-1.46	-1.38	105.2	105.43	104.06	153492
1773786600	105.52	0.35	0.33	105.87	106.32	105.46	135413
1773700200	105.17	0.92	0.88	105.01	106.04	105.01	220677
1773441000	104.25	-0.27	-0.26	105.32	105.67	104.16	137188
1773354600	104.52	-0.58	-0.55	104.41	105.26	104.105	236886
1773268200	105.1	-1.08	-1.02	105.81	105.81	104.73	843055
1773181800	106.18	0.17	0.16	105.83	107.08	105.23	97328
1773095400	106.01	0.25	0.24	104.72	106.34	103.4901	282929
1772839800	105.76	-1.27	-1.19	106.09	106.09	105.14	379695