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	-1.43	-2.08302986162	68.65	69.325	67.07	152106	68.76051764	SP
4	0.07	0.104244229337	67.15	69.325	66.87	169545	68.03135197	SP
12	6.02	9.83660130719	61.2	69.325	57.67	374634	63.16022393	SP
26	4.78	7.65534913517	62.44	69.325	57.67	415264	62.94064869	SP
52	13.95	26.1873474751	53.27	69.325	52.76	357454	61.20941227	SP
156	27.88	70.869344179	39.34	69.325	37.6	249971	54.39020544	SP
260	30.02	80.6989247312	37.2	69.325	31.47	241580	47.81889762	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	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
1774564200	58.99	-1.06	-1.77	59.68	59.85	58.97	386552
1774477800	60.05	0.28	0.47	60.19	60.405	59.81	824964
1774391400	59.77	-0.21	-0.35	59.6	60.14	59.53	787464
1774305000	59.98	0.54	0.91	60.26	60.62	59.84	968847
1774045800	59.44	-0.92	-1.52	60.18	60.18	59.11	506347
1773959400	60.36	-0.2	-0.33	60.08	60.63	60	641557
1773873000	60.56	-0.84	-1.37	61.18	61.24	60.52	550023
1773786600	61.4	0.16	0.26	61.55	61.72	61.38	181594
1773700200	61.24	0.63	1.04	61.17	61.52	61.08	354580
1773441000	60.61	-0.37	-0.61	61.2	61.5	60.52	616068
1773354600	60.98	-0.94	-1.52	61.47	61.47	60.97	309469
1773268200	61.92	-0.02	-0.03	61.96	62.2	61.67	389337
1773181800	61.94	-0.05	-0.08	61.92	62.52	61.67	721472
1773095400	61.99	0.54	0.88	60.82	62.09	60.53	1271989
1772839800	61.45	-0.88	-1.41	61.55	61.78	61.235	1107094