Xtrackers S&P 500 Scored and Screened ETF【SNPE】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	-0.97	-1.41029369003	68.78	69.06	67.18	460560	67.9448709	SP
4	-0.84	-1.22359796067	68.65	69.64	66.31	332844	68.35534904	SP
12	7.63	12.6786307743	60.18	69.64	59.69	329911	66.17036187	SP
26	4.72	7.48137581233	63.09	69.64	57.67	421458	63.58375936	SP
52	13.32	24.4448522665	54.49	69.64	54.37	367165	61.89954229	SP
156	28.14	70.9352155281	39.67	69.64	37.6	253345	55.03170924	SP
260	30.1	79.8196764784	37.71	69.64	31.47	245283	48.23045217	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	67.54	-0.47	-0.69	67.54	68.15	67.365	410163
1782426600	68.01	0.51	0.76	68.22	68.345	67.55	1024296
1782340200	67.5	-0.03	-0.04	67.59	68.08	67.18	275654
1782253800	67.53	-1.1	-1.60	67.4	67.96	67.35	286927
1782167400	68.63	-0.05	-0.07	68.78	69.06	68.45	255363
1781821800	68.68	0.56	0.82	68.8	68.836	68.51	459401
1781735400	68.12	-0.86	-1.25	68.99	69.13	67.955	336390
1781649000	68.98	-0.44	-0.63	69.52	69.5598	68.95	210917
1781562600	69.42	1.13	1.65	69.24	69.64	69.24	1315244
1781303400	68.29	0.54	0.80	67.96	68.5099	67.61	133204
1781217000	67.75	1.15	1.73	66.9	67.93	66.51	206478
1781130600	66.599999	-1.11	-1.64	67.32	67.94	66.59	241445
1781044200	67.71	0.02	0.03	68.1	68.48	66.31	381355
1780957800	67.69	0.28	0.42	67.93	68.08	67.56	223731
1780698600	67.41	-1.77	-2.56	68.67	68.67	67.225	213108
1780612200	69.18	0.79	1.16	68.5	69.325	68.5	91546
1780525800	68.39	-0.51	-0.74	68.83	68.83	68.39	226010
1780439400	68.9	-0.3	-0.43	68.96	69.14	68.8571	58946
1780353000	69.2	0.64	0.93	68.57	69.26	68.56	176694
1780093800	68.565	0.06	0.09	68.65	68.85	68.545	207332
1780007400	68.5	0.29	0.43	68.17	68.62	68.13	144873
1779921000	68.21	-0.19	-0.28	68.46	68.46	68.09	216480
1779834600	68.4	0.48	0.71	68.26	68.52	68.14	67499
1779489000	67.92	0.1	0.15	68.13	68.24	67.85	119834
1779402600	67.82	-0.06	-0.09	67.56	68.05	67.39	352662
1779316200	67.88	0.63	0.94	67.43	67.9	67.27	191577
1779229800	67.25	-0.4	-0.59	67.41	67.72	67.14	166722
1779143400	67.65	-0.02	-0.03	67.94	68.03	67.19	537738
1778884200	67.67	-0.92	-1.34	68	68.12	67.64	119274
1778797800	68.59	0.6	0.88	68.2	68.68	68.11	54797
1778711400	67.99	0.53	0.79	67.66	68.11	67.385	92816
1778625000	67.46	-0.12	-0.18	67.37	67.5401	66.87	118464
1778538600	67.58	0.24	0.36	67.28	67.75	67.262	176968
1778279400	67.34	0.43	0.64	67.15	67.4	67.125	101115
1778193000	66.91	-0.18	-0.27	67.16	67.27	66.739999	767797
1778106600	67.09	1.16	1.76	66.5	67.135	66.45	278597
1778020200	65.93	0.52	0.79	65.75	66	65.75	198037
1777933800	65.41	-0.26	-0.40	65.61	65.819999	65.18	254208
1777674600	65.67	-0.07	-0.11	65.92	66.01	65.635	280893
1777588200	65.739999	0.49	0.75	65.54	65.845	65.04	160243
1777501800	65.25	-0.03	-0.05	65.23	65.33	65.019999	192795
1777415400	65.28	-0.2	-0.31	65.37	65.37	65.06	227410
1777329000	65.48	0.3	0.46	65.09	65.51	65.03	1509789
1777069800	65.18	0.61	0.94	64.769999	65.2	64.635	1159568
1776983400	64.569999	-0.39	-0.60	64.78	64.91	64.01	529562
1776897000	64.959999	0.6	0.93	64.8	64.959999	64.69	191486
1776810600	64.36	-0.42	-0.65	64.94	65.035	64.28	277408
1776724200	64.78	-0.16	-0.25	64.81	64.89	64.58	184452
1776465000	64.94	0.91	1.42	64.45	65.069999	64.45	338427
1776378600	64.03	0.03	0.05	64.019999	64.18	63.84	225590
1776292200	64	0.5	0.79	63.53	64.025	63.45	999710
1776205800	63.5	0.8	1.28	62.91	63.5	62.84	212876
1776119400	62.7	0.54	0.87	61.93	62.7	61.83	139691
1775860200	62.16	-0.19	-0.30	62.49	62.49	62.07	191064
1775773800	62.35	0.33	0.53	61.93	62.43	61.79	167333
1775687400	62.02	1.59	2.63	61.99	62.07	61.62	317468
1775601000	60.43	-0.07	-0.12	60.29	60.44	59.69	995174
1775514600	60.5	0.3	0.50	60.18	60.5	60.12	220471
1775169000	60.2	0.17	0.28	59.38	60.275	59.17	488257
1775082600	60.03	0.48	0.81	59.91	60.365	59.84	484565
1774996200	59.55	1.66	2.87	58.47	59.68	58.45	864075
1774909800	57.89	-0.12	-0.21	58.58	58.58	57.67	254621
1774650600	58.01	-0.98	-1.66	58.77	58.79	57.95	577859