State Street SPDR S&P 500 Fossil Fuel Reserves Free ETF【SPYX】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	-1.33	-2.17213784093	61.23	61.3984	59.83	67659	60.37000584	SP
4	-2.05	-3.30912025827	61.95	62.23	59.14	72375	60.94713209	SP
12	6.34	11.8371919343	53.56	62.23	53.18	140562	59.33110205	SP
26	3.01	5.29091228687	56.89	62.23	51.28	146571	57.40657928	SP
52	9.87	19.7281631021	50.03	62.23	50.03	114667	56.27398616	SP
156	24.53	69.3525586655	35.37	62.23	33.32	110991	47.46389456	SP
260	-45.99	-43.4318632543	105.89	118.99	30.86	97190	53.26036397	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	59.9	-0.13	-0.22	59.71	60.31	59.71	45027
1782426600	60.03	-0.05	-0.08	60.55	60.62	59.88	38514
1782340200	60.08	-0.03	-0.05	60.26	60.66	59.96	81580
1782253800	60.11	-0.83	-1.36	60.16	60.54	60	59101
1782167400	60.94	-0.38	-0.62	61.23	61.3984	60.83	91440
1781821800	61.32	0.66	1.09	61.43	61.43	61.09	39328
1781735400	60.66	-0.79	-1.29	61.51	61.59	60.5401	43282
1781649000	61.45	-0.32	-0.52	61.81	61.85	61.44	33338
1781562600	61.77	1.09	1.80	61.56	61.93	61.56	74881
1781303400	60.68	0.32	0.53	60.59	60.87	60.3	114627
1781217000	60.36	1.06	1.79	59.61	60.53	59.25	112765
1781130600	59.3	-1.06	-1.76	60.03	60.38	59.3	71204
1781044200	60.36	-0.13	-0.21	60.82	61.06	59.14	69785
1780957800	60.49	0.13	0.22	60.85	60.9793	60.43	70633
1780698600	60.36	-1.59	-2.57	61.57	61.57	60.2783	69897
1780612200	61.95	0.27	0.44	61.49	62.0202	61.43	46821
1780525800	61.68	-0.48	-0.77	62.05	62.08	61.6302	90621
1780439400	62.16	0.09	0.14	62	62.2121	61.99	52366
1780353000	62.07	0.1	0.16	61.91	62.23	61.85	72468
1780093800	61.97	0.16	0.26	61.95	62.115	61.873677	142472
1780007400	61.81	0.37	0.60	61.43	61.8523	61.36	85683
1779921000	61.44	0.01	0.02	61.52	61.525	61.305	87490
1779834600	61.43	0.43	0.70	61.33	61.56	61.26	145315
1779489000	61	0.23	0.38	61.02	61.25	60.9854	34784
1779402600	60.77	0.1	0.16	60.39	60.86	60.315	50948
1779316200	60.67	0.71	1.18	60.13	60.67	59.97	79554
1779229800	59.96	-0.42	-0.70	60.1	60.28	59.83	52142
1779143400	60.38	-0.02	-0.03	60.51	60.64	59.99	64041
1778884200	60.4	-0.8	-1.31	60.73	60.8	60.37	66498
1778797800	61.2	0.45	0.74	60.92	61.34	60.92	65048
1778711400	60.75	0.36	0.60	60.42	60.86	60.2022	71173
1778625000	60.39	-0.06	-0.10	60.32	60.43	59.9	225049
1778538600	60.45	0.07	0.12	60.31	60.595	60.27	1607757
1778279400	60.38	0.45	0.75	60.23	60.4201	60.12	74683
1778193000	59.93	-0.14	-0.23	60.17	60.305	59.8	52049
1778106600	60.07	0.9	1.52	59.52	60.11	59.52	116174
1778020200	59.17	0.44	0.75	58.99	59.255	58.99	144235
1777933800	58.73	-0.23	-0.39	58.85	59.06	58.46	78104
1777674600	58.96	0.19	0.32	59.03	59.315	58.89	243891
1777588200	58.77	0.57	0.98	58.38	58.854	58.11	511621
1777501800	58.2	-0.07	-0.12	58.22	58.32	57.97	160001
1777415400	58.27	-0.26	-0.44	58.31	58.33	58.06	332467
1777329000	58.53	0.07	0.12	58.34	58.58	58.275	356505
1777069800	58.46	0.45	0.78	58.23	58.4997	58.07	199561
1776983400	58.01	-0.22	-0.38	58.09	58.3098	57.52	355498
1776897000	58.23	0.56	0.97	58.11	58.25	58.048	92978
1776810600	57.67	-0.39	-0.67	58.19	58.29	57.59	123573
1776724200	58.06	-0.13	-0.22	58.04	58.1468	57.86	146958
1776465000	58.19	0.75	1.31	57.82	58.415	57.82	118667
1776378600	57.44	0.11	0.19	57.36	57.51	57.177	137186
1776292200	57.33	0.51	0.90	56.96	57.35	56.845	89549
1776205800	56.82	0.74	1.32	56.25	56.85	56.25	42042
1776119400	56.08	0.54	0.97	55.38	56.11	55.31	64998
1775860200	55.54	-0.06	-0.11	55.71	55.77	55.49	64047
1775773800	55.6	0.38	0.69	55.15	55.69	55.07	88783
1775687400	55.2192	1.41	2.62	55.38	55.38	54.89	239901
1775601000	53.81	0.04	0.07	53.58	53.81	53.18	61786
1775514600	53.77	0.21	0.39	53.56	53.8128	53.52	106196
1775169000	53.56	0.06	0.11	52.74	53.7	52.65	50707
1775082600	53.5	0.47	0.89	53.4	53.772	53.29	48955
1774996200	53.03	1.54	2.99	52.07	53.1125	52.01	100980
1774909800	51.49	-0.19	-0.37	52.17	52.17	51.28	175449