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	-1.6	-2.58272800646	61.95	62.23	60.35	80950	61.94524344	SP
4	0.12	0.199236261	60.23	62.23	59.83	163943	60.7780142	SP
12	5.59	10.2081811541	54.76	62.23	51.28	147856	58.10226817	SP
26	3.89	6.88983351045	56.46	62.23	51.28	151280	57.14099979	SP
52	11.15	22.662601626	49.2	62.23	48.65	117242	55.86413896	SP
156	25.46	72.9721983376	34.89	62.23	33.32	111821	47.23828484	SP
260	-44.55	-42.4690181125	104.9	118.99	30.86	97252	53.49849672	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	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
1774650600	51.68	-0.97	-1.84	52.4	52.4	51.5901	103017
1774564200	52.65	-0.95	-1.77	53.21	53.43	52.61	97396
1774477800	53.6	0.33	0.62	53.79	53.9	53.4	210648
1774391400	53.27	-0.26	-0.49	53.15	53.565	53.03	92479
1774305000	53.53	0.46	0.87	53.78	54.0997	53.49	66785
1774045800	53.07	-0.78	-1.45	53.78	53.78	52.785	149802
1773959400	53.85	-0.2	-0.36	53.63	54.0494	53.49	86464
1773873000	54.045	-0.77	-1.40	54.63	54.685	54.031	138581
1773786600	54.81	0.11	0.19	54.93	55.13	54.79	52857
1773700200	54.705	0.55	1.01	54.65	54.87	54.55	44994
1773441000	54.16	-0.32	-0.59	54.76	54.96	54.1	113125
1773354600	54.48	-0.9	-1.63	54.95	54.95	54.48	63802
1773268200	55.38	-0.07	-0.13	55.52	55.6241	55.17	154668
1773181800	55.453	-0.09	-0.16	55.52	55.98	55.3	86675
1773095400	55.54	0.48	0.87	54.55	55.64	54.2348	134032
1772839800	55.06	-0.77	-1.38	55.15	55.35	54.92	134210