State Street SPDR S&P Homebuilders ETF【XHB】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	4.69	4.27958755361	109.59	115.37	107.04	3643484	108.87414691	SP
4	11	10.6506584043	103.28	115.37	101.32	2934153	106.20843546	SP
12	15.14	15.2713334678	99.14	115.37	93.57	2342212	104.10263923	SP
26	10.17	9.76851407165	104.11	123.13	93.57	2444032	107.51342267	SP
52	16.46	16.8268247802	97.82	123.13	93.57	2397025	107.65617125	SP
156	37.13	48.1270252754	77.15	126.09	69.32	2498131	99.72776679	SP
260	42.5699	59.3638831908	71.7101	126.09	51.23	2804576	84.6028683	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
1782340200	114.28	6.08	5.62	110.39	115.525	109.69	5535817
1782253800	108.2	-0.93	-0.85	107.91	109.46	107.42	1680371
1782167400	109.13	-1.91	-1.72	110.59	111.03	109.01	3073645
1781821800	111.04	3.71	3.46	109.17	112.28	109	4180543
1781735400	107.33	-2.51	-2.29	109.59	111.97	107.04	5639377
1781649000	109.84	1.51	1.39	109	110.79	108.935	2119624
1781562600	108.33	0.74	0.69	109.448	111.08	108.245	2752095
1781303400	107.59	-0.24	-0.22	108.08	108.68	107.2	3306265
1781217000	107.83	4.35	4.20	104.47	107.92	103.695	4413064
1781130600	103.48	-3.54	-3.31	106.81	107	103.31	2567969
1781044200	107.02	3.73	3.61	104.22	107.45	104.22	4347722
1780957800	103.29	-0.22	-0.21	103.77	104.58	103	3378131
1780698600	103.51	-1.21	-1.16	103.87	104.6	103.12	2100290
1780612200	104.72	0.83	0.80	104.92	105.32	103.88	1675818
1780525800	103.89	-0.43	-0.41	103.41	104.41	102.93	2209850
1780439400	104.32	1.09	1.06	103.62	104.65	102.95	1553618
1780353000	103.23	0.6	0.58	103.73	103.73	102.11	2509369
1780093800	102.63	-0.14	-0.14	102.53	104.11	102	3442424
1780007400	102.77	-0.54	-0.52	102.35	103.16	101.32	1579074
1779921000	103.31	0.97	0.95	103.28	105.72	102.925	3219661
1779834600	102.34	2.33	2.33	101.47	102.81	101.42	2907617
1779489000	100.01	0.45	0.45	100.08	100.415	98.8701	1758450
1779402600	99.56	0.64	0.65	97.73	100.13	96.6401	3568413
1779316200	98.92	4.06	4.28	95.43	98.98	94.35	3889863
1779229800	94.86	-1.55	-1.61	95.53	95.75	93.57	3593447
1779143400	96.41	0.09	0.09	96.64	98.03	96.06	2119794
1778884200	96.32	-3.77	-3.77	99.06	99.26	96.27	2236650
1778797800	100.09	1.11	1.12	99.72	100.8	99.46	1955741
1778711400	98.98	-0.99	-0.99	99.69	99.79	98.29	1868890
1778625000	99.97	-1.62	-1.59	101.37	101.74	99.42	2113951
1778538600	101.59	-0.92	-0.90	102.8	103.05	101.49	1766112
1778279400	102.51	-0.15	-0.15	103.33	103.68	102.0801	1194642
1778193000	102.66	-3.09	-2.92	105.99	106.76	102.48	2090660
1778106600	105.75	2.94	2.86	105.15	106.505	104.75	4809766
1778020200	102.81	1.41	1.39	102.25	103.37	101.49	1676313
1777933800	101.4	-3.69	-3.51	104.35	104.41	101.33	2259317
1777674600	105.09	-0.91	-0.86	106.38	106.49	105.015	2109138
1777588200	106	1.96	1.88	104.37	106.22	104.37	2039503
1777501800	104.04	-2.88	-2.69	106.8	107.215	103.87	1891071
1777415400	106.92	-1.47	-1.36	108.23	108.85	106.55	1665691
1777329000	108.39	-0.06	-0.06	108.31	109.67	107.78	1435241
1777069800	108.45	-0.99	-0.90	109.41	109.81	108.38	2003258
1776983400	109.44	0.63	0.58	108.82	110.05	107.755	1945804
1776897000	108.81	0.01	0.01	110.18	110.63	108.44	1326172
1776810600	108.8	-0.6	-0.55	111.28	111.8	108.61	3432649
1776724200	109.4	2.15	2.00	107.34	109.4	106.88	1140313
1776465000	107.25	4.89	4.78	104.53	109	104.53	2775065
1776378600	102.36	-0.52	-0.51	103.16	103.94	102.22	994178
1776292200	102.88	-2.9	-2.74	105.49	105.54	102.56	1457180
1776205800	105.78	0.25	0.24	105.5	106.59	105.01	1270212
1776119400	105.53	1.69	1.63	103.56	105.61	102.66	1188055
1775860200	103.84	-0.34	-0.33	104.29	104.66	103.27	987674
1775773800	104.18	1.8	1.76	101.66	104.91	101.54	1210730
1775687400	102.38	5.4	5.57	101.34	103.66	101.155	3211424
1775601000	96.98	-2.21	-2.23	98.24	98.24	96.075	1456146
1775514600	99.19	0.97	0.99	97.72	99.29	97.24	793398
1775169000	98.22	-0.99	-1.00	97.32	100.33	96.43	1505481
1775082600	99.21	0.49	0.50	99.14	100.22	98.24	2109144
1774996200	98.72	3.16	3.31	97.21	100.01	96.45	2907458
1774909800	95.56	-0.94	-0.97	97.69	97.69	95.4	1948228
1774650600	96.5	-1.56	-1.59	97.49	98.26	96.3	1937844
1774564200	98.06	-2.5	-2.49	99.58	100.82	97.95	1728828
1774477800	100.56	0.87	0.87	100.96	101.33	98.12	1801211