State Street SPDR S&P Health Care Services ETF【XHS】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	7.44	6.41047733931	116.06	123.5	116.06	12541	120.50954253	SP
4	10.41	9.20505791847	113.09	123.5	112.365	6579	117.51571255	SP
12	21.37	20.9243121512	102.13	123.5	98.15	6322	108.97896427	SP
26	13.77	12.5489838695	109.73	123.5	98.15	7639	108.20888847	SP
52	26.27	27.0184099558	97.23	123.5	87.64	7497	103.88930889	SP
156	32.56	35.8038266989	90.94	123.5	77.7	7313	95.17420544	SP
260	7.85	6.78772157371	115.65	123.5	77.44	8776	96.01496119	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
1781303400	122.08	0.38	0.31	122.62	122.62	121.25	39300
1781217000	121.7	1.52	1.26	120.74	121.94	120.165	31348
1781130600	120.1826	0.34	0.28	120.29	121.26	119.6	17605
1781044200	119.8413	3.34	2.86	116.95	119.98	116.95	6908
1780957800	116.5037	-0.12	-0.10	117.32	117.32	116.09	2796
1780698600	116.6197	0.51	0.44	116.06	117.2	116.06	4048
1780612200	116.11	2.55	2.24	114.34	117.75	114.34	16279
1780525800	113.565	0.31	0.28	112.95	113.6	112.64	3055
1780439400	113.25	-1.2	-1.05	113.96	114.3399	113.045	3257
1780353000	114.4519	-0.09	-0.08	114.46	114.96	114.175	5127
1780093800	114.5435	-1.09	-0.94	116.1	116.11	114.54	13502
1780007400	115.6288	1.34	1.17	114.26	115.6288	114.26	1259
1779921000	114.2866	0.85	0.75	113.37	114.63	113.37	1462
1779834600	113.4388	-0.25	-0.22	114.12	114.12	113.28	2470
1779489000	113.6882	0.43	0.38	113.74	114.7	113.4	4307
1779402600	113.2606	-0.73	-0.64	113.43	113.43	112.365	3432
1779316200	113.9947	1.05	0.93	113.22	113.9947	113.22	1814
1779229800	112.9458	-0.25	-0.22	112.94	113.61	112.94	2274
1779143400	113.1909	0.59	0.52	112.51	113.6	112.51	3230
1778884200	112.6018	-1.24	-1.09	113.09	113.09	112.6018	822
1778797800	113.84	-0.14	-0.13	114.42	114.72	113.84	4740
1778711400	113.9845	0.41	0.36	113.27	113.9845	113.27	1425
1778625000	113.5743	2.18	1.96	111.1	113.5743	111.1	1973
1778538600	111.3952	-0.89	-0.79	112.54	112.54	111.3952	1426
1778279400	112.2828	2.45	2.23	110.56	112.2828	110	3180
1778193000	109.836	0.21	0.19	109.76	110.22	109.4299	3546
1778106600	109.6251	1.38	1.27	108.42	109.8	108.42	800
1778020200	108.2481	-2.26	-2.04	109.77	109.77	108.23	5370
1777933800	110.5048	-0.03	-0.03	110.39	111.115	110.39	1974
1777674600	110.5329	0.63	0.57	110.3	110.5329	110.3	763
1777588200	109.9029	-0.18	-0.16	109.62	109.9029	108.775	2092
1777501800	110.0796	-0.1	-0.09	110.19	110.19	109.25	844
1777415400	110.1792	0.15	0.13	110.19	110.52	109.85	2154
1777329000	110.0315	1.2	1.10	108.58	110.29	108.58	2127
1777069800	108.83	1.04	0.96	107.93	108.87	107.31	49433
1776983400	107.7946	-0.19	-0.18	108.04	108.64	107.233	744
1776897000	107.9856	0.54	0.50	108.18	108.18	107.5	1341
1776810600	107.4499	-0.68	-0.63	109.12	110.05	107.44	5094
1776724200	108.1258	0.22	0.20	107.84	108.455	107.84	4375
1776465000	107.9066	1.61	1.51	107.24	108.565	107.24	751
1776378600	106.3	0.84	0.79	105.81	106.41	105.81	3104
1776292200	105.4625	0.34	0.33	105.36	105.4625	104.715	2619
1776205800	105.12	0.58	0.55	104.44	105.58	104.44	2516
1776119400	104.5438	1.88	1.83	102.08	104.5438	101.98	5326
1775860200	102.6615	-2.25	-2.14	105.22	105.22	102.61	2412
1775773800	104.9088	-0.25	-0.24	104.87	104.9088	104.15	1780
1775687400	105.16	1.56	1.51	106.04	106.04	104.89	4853
1775601000	103.5999	1.35	1.32	103.19	104.2	103.01	8139
1775514600	102.2529	1.12	1.11	101.24	102.3	101.24	5430
1775169000	101.13	0.59	0.59	99.39	101.13	99.39	710
1775082600	100.54	0.41	0.41	100.74	100.74	100.54	587
1774996200	100.13	1.84	1.87	99.35	100.13	98.86	1210
1774909800	98.2883	-0.07	-0.07	99.29	99.29	98.2883	753
1774650600	98.36	-2.53	-2.50	100.53	100.55	98.15	25273
1774564200	100.885	-0.83	-0.81	101.06	101.96	100.82	42737
1774477800	101.71	0.23	0.23	102.39	102.39	101.55	32827
1774391400	101.48	-0.04	-0.04	100.98	101.48	100.59	902
1774305000	101.52	0.77	0.76	102.28	102.96	101.5	4803
1774045800	100.75	-1.62	-1.58	102.13	102.13	100.37	1568
1773959400	102.37	-0.36	-0.35	102.1	102.91	101.48	5108
1773873000	102.7297	-1.4	-1.35	103.71	103.71	102.7297	20456
1773786600	104.131	0.5	0.48	104.22	104.865	104.131	2022
1773700200	103.6299	0.14	0.14	104.09	104.34	103.6299	857