ishares S&p 500 ex S&p 100 ETF【XOEF】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	0.86	2.94823448749	29.17	30.06	28.77	3903	29.11336206	SP
4	1.87	6.640625	28.16	30.06	28.1	3046	29.11397096	SP
12	3.8	14.4872283645	26.23	30.06	25.7	2997	28.26301451	SP
26	4.17	16.1252900232	25.86	30.06	25.572	4350	27.27764153	SP
52	5.02	20.0719712115	25.01	30.06	24.42	3895	26.44882904	SP
156	5.02	20.0719712115	25.01	30.06	24.42	3895	26.44882904	SP
260	5.02	20.0719712115	25.01	30.06	24.42	3895	26.44882904	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
1781562600	29.8958	0.2	0.69	29.95	30.06	29.8958	630
1781303400	29.6913	0.33	1.11	29.47	29.75	29.47	2189
1781217000	29.365	0.57	2.00	28.96	29.4	28.96	5280
1781130600	28.79	-0.34	-1.15	29.13	29.34	28.79	9617
1781044200	29.1262	0.17	0.60	29.17	29.29	28.77	1798
1780957800	28.952	-0.04	-0.13	29.12	29.13	28.952	4611
1780698600	28.9902	-0.54	-1.83	29.31	29.33	28.9902	784
1780612200	29.53	0.16	0.53	29.24	29.53	29.24	1170
1780525800	29.3744	-0.04	-0.13	29.3	29.45	29.3	18282
1780439400	29.4113	0.21	0.73	29.2	29.4113	29.2	1530
1780353000	29.1972	0.09	0.30	28.97	29.1972	28.97	717
1780093800	29.11	0.08	0.28	29.07	29.11	29.07	557
1780007400	29.028	0.07	0.23	29.05	29.125	29.028	815
1779921000	28.9602	-0.13	-0.43	29.05	29.11	28.9602	640
1779834600	29.0865	0.24	0.85	29.02	29.1	28.91	1571
1779489000	28.8423	0.28	0.97	28.72	28.88	28.72	1575
1779402600	28.5663	0.16	0.55	28.3	28.585	28.3	614
1779316200	28.4091	0.29	1.04	28.15	28.41	28.15	5323
1779229800	28.1156	-0.18	-0.65	28.16	28.16	28.1	177
1779143400	28.2984	0.04	0.14	28.295	28.37	28.1632	1330
1778884200	28.2593	-0.33	-1.16	28.39	28.39	28.2593	231
1778797800	28.59	0.16	0.57	28.51	28.63	28.41	10998
1778711400	28.4291	-0.1	-0.37	28.54	28.54	28.35	1494
1778625000	28.5338	-0.01	-0.02	28.47	28.5338	28.32	3447
1778538600	28.54	0.12	0.44	28.53	28.56	28.52	2486
1778279400	28.4156	0.08	0.29	28.47	28.64	28.345	4668
1778193000	28.3336	-0.27	-0.94	28.6	28.6	28.3336	3344
1778106600	28.6017	0.18	0.65	28.58	28.6017	28.53	245
1778020200	28.4175	0.19	0.68	28.35	28.48	28.35	919
1777933800	28.2258	-0.1	-0.35	28.35	28.48	28.22	1644
1777674600	28.3255	-0.08	-0.28	28.39	28.47	28.3255	702
1777588200	28.4041	0.46	1.64	27.89	28.4041	27.89	802
1777501800	27.9449	-0.04	-0.14	28.14	28.14	27.9	2272
1777415400	27.9852	-0.25	-0.88	28.22	28.22	27.9698	2360
1777329000	28.2327	-0.05	-0.16	28.34	28.34	28.2327	1757
1777069800	28.2793	0.02	0.06	28.35	28.35	28.26	25607
1776983400	28.2625	0.05	0.17	28.14	28.32	28.14	4471
1776897000	28.2151	0.02	0.06	28.35	28.35	28.17	4965
1776810600	28.1995	-0.15	-0.53	28.44	28.49	28.1995	805
1776724200	28.35	0.11	0.38	28.26	28.36	28.26	1864
1776465000	28.2439	0.36	1.31	28.02	28.3	28.02	563
1776378600	27.8789	0.12	0.43	27.74	27.9	27.74	1193
1776292200	27.76	-0.03	-0.12	27.73	27.78	27.69	1055
1776205800	27.7921	0.12	0.44	27.8	27.8	27.78	1746
1776119400	27.6711	0.35	1.28	27.21	27.6711	27.21	3990
1775860200	27.3205	-0.19	-0.67	27.65	27.65	27.3205	5119
1775773800	27.5055	0.04	0.13	27.38	27.545	27.38	1398
1775687400	27.4689	0.74	2.75	27.35	27.4689	27.35	182
1775601000	26.7329	0	0.01	26.63	26.7329	26.63	910
1775514600	26.7309	0.09	0.34	26.69	26.75	26.69	1660
1775169000	26.64	0.09	0.34	26.23	26.64	26.23	5847
1775082600	26.5499	0.18	0.68	26.46	26.62	26.46	646
1774996200	26.37	0.57	2.22	26.05	26.37	26.04	5954
1774909800	25.7971	-0.13	-0.52	26.18	26.18	25.7	2730
1774650600	25.9316	-0.32	-1.21	26.16	26.16	25.93	423
1774564200	26.25	-0.35	-1.30	26.34	26.59	26.25	1975
1774477800	26.5961	0.1	0.36	26.72	26.72	26.5961	847
1774391400	26.5	0.05	0.20	26.23	26.5928	26.23	3273
1774305000	26.4481	0.32	1.24	26.5	26.5	26.4481	492
1774045800	26.1253	-0.47	-1.78	26.5	26.5	26.1253	346
1773959400	26.6	-0	-0.00	26.31	26.7	26.31	3953
1773873000	26.6002	-0.29	-1.09	26.8	26.86	26.6	1440
1773786600	26.8935	0.13	0.47	26.86	26.98	26.86	788
1773700200	26.7666	0.29	1.11	26.77	26.92	26.72	1690