Stratified LargeCap Index ETF【SSPY】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	-0.66	-0.689007203257	95.79	96.2391	95.13	95	95.77690359	SP
4	1.31	1.39629076956	93.82	96.2391	92.7998	2984	93.765512	SP
12	5.68	6.34991615428	89.45	96.2391	86.7196	2442	91.41218425	SP
26	7.27	8.27452765764	87.86	96.2391	86.7196	1849	90.64468632	SP
52	15.3382	19.2227772779	79.7918	96.2391	79.7918	1927	87.40479481	SP
156	30.34	46.8282142306	64.79	96.2391	61.9171	2680	79.00484275	SP
260	28.86	43.5491172476	66.27	96.2391	57.58	3134	72.41631473	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	95.13	-1.11	-1.15	95.86	95.86	95.09	452
1780612200	96.2391	0.52	0.55	96.05	96.2391	96.05	49
1780525800	95.7152	-0.29	-0.30	95.8	95.8	95.7152	176
1780439400	96.0048	0.33	0.34	95.48	96.0048	95.48	59
1780353000	95.6763	0.04	0.04	95.47	95.6763	95.47	45
1780093800	95.6341	0.01	0.01	95.79	95.79	95.6341	145
1780007400	95.62	0.3	0.32	95.31	95.62	95.31	474
1779921000	95.3171	-0.03	-0.03	95.43	95.78	95.3171	214
1779834600	95.35	0.24	0.25	95.47	95.49	95.35	1002
1779489000	95.1075	0.95	1.01	94.69	95.15	94.69	5192
1779402600	94.16	0.43	0.46	93.34	94.25	93.34	5242
1779316200	93.7277	0.9	0.97	93.07	93.7277	93.0192	3880
1779229800	92.827	-0.45	-0.49	92.92	93.22	92.827	3537
1779143400	93.2807	0.48	0.52	92.91	93.2807	92.91	357
1778884200	92.7998	-0.95	-1.01	93.19	93.19	92.7998	1029
1778797800	93.75	0.42	0.46	93.51	93.75	93.51	766
1778711400	93.3253	-0.2	-0.22	93.35	93.35	93.28	227
1778625000	93.53	0.1	0.10	93.32	93.56	93.32	31079
1778538600	93.4341	-0.14	-0.15	93.72	93.72	93.4341	696
1778279400	93.5704	0.27	0.29	93.82	93.82	93.5704	2525
1778193000	93.2961	-0.73	-0.78	93.72	93.72	93.2961	20
1778106600	94.0267	0.74	0.80	93.78	94.0267	93.78	71
1778020200	93.2839	0.68	0.73	92.9	93.2839	92.9	34
1777933800	92.6073	-0.62	-0.67	92.94	92.94	92.54	493
1777674600	93.2321	-0.27	-0.29	93.77	93.77	93.13	384
1777588200	93.4998	1.41	1.53	92.23	93.4998	92.23	252
1777501800	92.0945	-0.12	-0.13	92.22	92.22	91.96	392
1777415400	92.2166	-0.3	-0.32	92.68	92.68	92.2166	416
1777329000	92.5128	-0.22	-0.23	92.62	92.6901	92.5128	231
1777069800	92.729	-0.21	-0.23	93.11	93.11	92.65	1226
1776983400	92.9401	0.05	0.05	92.835	92.9401	92.835	61
1776897000	92.891	-0.03	-0.03	93.44	93.44	92.891	151
1776810600	92.92	-0.41	-0.44	93.59	93.59	92.92	541
1776724200	93.33	0.14	0.15	92.98	93.33	92.98	413
1776465000	93.19	1.25	1.36	92.39	93.19	92.39	6183
1776378600	91.9399	0.37	0.40	91.65	91.9399	91.65	115
1776292200	91.5743	0.06	0.06	91.57	91.5743	91.26	8309
1776205800	91.5155	0.39	0.43	91.24	91.52	91.24	13479
1776119400	91.1223	0.75	0.83	90.17	91.1223	90.17	122
1775860200	90.3726	-0.76	-0.84	91.23	91.23	90.3726	356
1775773800	91.1361	0.26	0.28	90.55	91.27	90.55	5751
1775687400	90.8782	1.96	2.20	90.59	90.8782	90.59	82
1775601000	88.9178	-0.23	-0.25	89.1	89.1	88.9178	185
1775514600	89.1436	0.36	0.40	88.63	89.1436	88.63	120
1775169000	88.7879	0.17	0.19	87.83	88.7879	87.83	830
1775082600	88.6184	0.34	0.38	88.47	88.66	88.47	2117
1774996200	88.2832	1.56	1.80	87.54	88.2832	87.54	102
1774909800	86.7196	-0.29	-0.33	87.67	87.67	86.7196	2205
1774650600	87.009	-0.98	-1.11	87.69	87.69	87.009	187
1774564200	87.9897	-0.85	-0.95	88.31	88.32	87.9897	10409
1774477800	88.8355	0.43	0.49	89.08	89.08	88.68	197
1774391400	88.406	0.06	0.07	87.78	88.6	87.78	613
1774305000	88.3444	0.94	1.07	88.74	88.74	88.3444	340
1774045800	87.4092	-1.24	-1.40	88.53	88.53	87.33	16357
1773959400	88.6481	0.01	0.01	88.1	88.65	88.1	599
1773873000	88.6387	-1.21	-1.34	89.45	89.45	88.6387	3397
1773786600	89.8437	0.34	0.39	89.98	89.98	89.8437	28
1773700200	89.4991	0.61	0.68	89.61	89.79	89.4991	8006
1773441000	88.8908	-0.03	-0.03	89.45	89.45	88.8908	169
1773354600	88.9208	-1.13	-1.25	89.31	89.31	88.9208	110
1773268200	90.0503	-0.24	-0.26	90.14	90.14	89.93	3743
1773181800	90.2877	-0.54	-0.60	90.76	91.03	90.23	461
1773095400	90.8294	0.22	0.25	89.73	90.83	89.07	746