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	1.87	1.82706399609	102.35	105.32	101.32	2258867	103.26188467	SP
4	-1.77	-1.66996886499	105.99	106.76	93.57	2398854	100.52242174	SP
12	2.51	2.46780060958	101.71	111.8	93.57	2116879	101.75611339	SP
26	-5.08	-4.64775846295	109.3	123.13	93.57	2288900	107.4613121	SP
52	9.22	9.70526315789	95	123.13	92.86	2346947	107.09420518	SP
156	31.92	44.1493775934	72.3	126.09	69.32	2496676	99.01249384	SP
260	30.9	42.1440261866	73.32	126.09	51.23	2799492	84.1985177	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
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	1870519
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
1774391400	99.69	0.29	0.29	98.01	100.52	97.76	1712436
1774305000	99.4	3.13	3.25	98.87	100.94	98.15	3266090
1774045800	96.27	-2.45	-2.48	98.49	98.5	95.46	3361716
1773959400	98.72	-0.87	-0.87	98.72	99.23	97.22	2369227
1773873000	99.59	-2.49	-2.44	101.22	102.005	99.47	1692964
1773786600	102.08	0.41	0.40	102.37	102.86	101.405	1433761
1773700200	101.67	1.14	1.13	101.45	102.16	100.905	1396276
1773441000	100.53	0.45	0.45	101.12	101.68	99.89	2653624
1773354600	100.08	-2.97	-2.88	101.71	102.025	99.92	2159038
1773268200	103.05	-1.29	-1.24	104.06	104.1	102.71	1603412
1773181800	104.34	-0.86	-0.82	104.79	106.43	103.685	2759451
1773095400	105.2	-0.35	-0.33	103.56	105.56	101.22	3261218
1772839800	105.55	-2.73	-2.52	106.41	106.57	104.6	2616351
1772753400	108.28	-2.99	-2.69	110.14	111.025	107.35	2684326
1772667000	111.27	-0.18	-0.16	112.32	112.4	110.31	1369768