SP Funds S&P 500 Sharia Industry Exclusions ETF【SPUS】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	-1.97	-3.37502141511	58.37	59.52	56.277	515515	59.04604185	SP
4	0.57	1.02095647501	55.83	59.52	55.645	490063	57.47119576	SP
12	6.48	12.9807692308	49.92	59.52	46.4311	566680	52.5950692	SP
26	4.84	9.38712179984	51.56	59.52	46.4311	563655	51.77078827	SP
52	13.78	32.3322383857	42.62	59.52	42.06	510976	50.08603743	SP
156	25.38	81.8181818182	31.02	59.52	29.4398	288919	45.65165405	SP
260	28.76	104.052098408	27.64	59.52	23.6784	186568	44.43088938	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	56.64	-2.19	-3.72	58.25	58.31	56.465	565816
1780612200	58.83	-0.17	-0.29	58.46	59.005	58.18	668947
1780525800	59	-0.51	-0.86	59.43	59.5	58.9001	484752
1780439400	59.51	0.31	0.52	59.28	59.52	59.17	524912
1780353000	59.2	0.66	1.13	58.73	59.315	58.71	573054
1780093800	58.54	0.36	0.62	58.37	58.75	58.3305	325910
1780007400	58.18	0.49	0.85	57.71	58.27	57.6	372931
1779921000	57.69	-0.14	-0.24	57.93	57.9518	57.48	292768
1779834600	57.83	0.6	1.05	57.7	58.06	57.6	442004
1779489000	57.23	0.26	0.46	57.27	57.51	57.135	240960
1779402600	56.97	0.18	0.32	56.69	57.14	56.465	375582
1779316200	56.79	0.75	1.34	56.21	56.8	56.125	524281
1779229800	56.04	-0.37	-0.66	56.07	56.43	55.765	562761
1779143400	56.41	-0.33	-0.58	56.92	56.99	55.94	842082
1778884200	56.74	-0.8	-1.39	56.97	57.265	56.52	592223
1778797800	57.54	0.68	1.20	57.07	57.64	57.01	586038
1778711400	56.86	0.53	0.94	56.55	57.01	56.18	417090
1778625000	56.33	-0.21	-0.37	56.265	56.45	55.645	479465
1778538600	56.54	0.29	0.52	56.095	56.6799	56.095	616887
1778279400	56.25	0.79	1.42	55.83	56.26	55.79	388554
1778193000	55.46	-0.14	-0.25	55.74	55.93	55.32	600582
1778106600	55.6	1.08	1.98	54.99	55.63	54.87	495006
1778020200	54.52	0.61	1.13	54.26	54.65	54.2213	512730
1777933800	53.91	-0.19	-0.35	54.105	54.17	53.58	475552
1777674600	54.1	0.34	0.63	54.04	54.365	54	333352
1777588200	53.76	0.41	0.77	53.57	53.88	53.1266	649273
1777501800	53.35	-0.13	-0.24	53.33	53.41	53.02	353657
1777415400	53.48	-0.48	-0.89	53.47	53.595	53.19	411740
1777329000	53.96	0.16	0.30	53.73	53.9899	53.56	483758
1777069800	53.8	0.56	1.05	53.45	53.86	53.28	460056
1776983400	53.24	-0.37	-0.69	53.39	53.6	52.74	710471
1776897000	53.61	0.86	1.63	53.21	53.61	53.135	607858
1776810600	52.75	-0.35	-0.66	53.14	53.24	52.655	582519
1776724200	53.1	-0.1	-0.19	53.11	53.17	52.835	420278
1776465000	53.2	0.81	1.55	52.85	53.31	52.81	873414
1776378600	52.39	0.13	0.25	52.39	52.515	52.085	540561
1776292200	52.26	0.63	1.22	51.68	52.29	51.67	382538
1776205800	51.63	0.72	1.41	51.12	51.63	51.0504	365138
1776119400	50.91	0.52	1.03	50.22	50.9307	50.1698	422310
1775860200	50.39	0.12	0.24	50.42	50.61	50.3	201400
1775773800	50.27	0.23	0.46	49.93	50.3186	49.78	730929
1775687400	50.04	1.25	2.56	50.2	50.26	49.715	668014
1775601000	48.79	0.04	0.08	48.61	48.79	47.96	574089
1775514600	48.75	0.14	0.29	48.65	48.81	48.48	395598
1775169000	48.61	-0.03	-0.06	47.9	48.71	47.74	494160
1775082600	48.64	0.48	1.00	48.46	48.865	48.4	1038067
1774996200	48.16	1.51	3.24	47.15	48.26	47.15	1103318
1774909800	46.65	-0.38	-0.81	47.44	47.5087	46.4311	676532
1774650600	47.03	-0.73	-1.53	47.6	47.6305	46.94	616738
1774564200	47.76	-1.04	-2.13	48.42	48.595	47.76	713384
1774477800	48.8	0.28	0.58	48.93	49.065	48.65	486610
1774391400	48.52	-0.17	-0.35	48.4	48.75	48.25	784307
1774305000	48.69	0.53	1.10	48.91	49.27	48.5788	745460
1774045800	48.16	-0.85	-1.73	48.9	48.9025	47.865	1282733
1773959400	49.01	-0.15	-0.31	48.7	49.25	48.54	763639
1773873000	49.16	-0.67	-1.34	49.69	49.755	49.13	708860
1773786600	49.83	0.09	0.18	49.93	50.06	49.725	482228
1773700200	49.74	0.58	1.18	49.64	50.06	49.61	841243
1773441000	49.16	-0.48	-0.97	49.92	50.125	49.105	568115
1773354600	49.64	-0.87	-1.72	50.15	50.2	49.63	1066110
1773268200	50.51	0.11	0.22	50.46	50.75	50.25	509026
1773181800	50.4	-0.03	-0.06	50.41	50.84	50.22	1495887
1773095400	50.43	0.7	1.41	49.325	50.545	49.12	1139092