SPDR S&P Oil and Gas Exploration and Production【XOP】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	5.36	4.40898247923	121.57	126.93	120.78	3179911	122.97177721	SP
4	-8.88	-6.53854649879	135.81	141.5	118.36	3375347	127.88869011	SP
12	2.01	1.60902977906	124.92	146.56	118.36	2920777	133.08545617	SP
26	-2.14	-1.6580150306	129.07	149.815	118.36	2780212	134.756302	SP
52	-20.71	-14.027363858	147.64	162.49	118.36	2844684	140.88617278	SP
156	3.01	2.42898644287	123.92	170.62	108.001	4353374	136.92586877	SP
260	118.74	1449.81684982	8.19	170.62	7.37	6373786	94.56362629	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
1741991400	126.93	4.28	3.49	123.09	127.08	122.595	2020217
1741905000	122.65	-1.79	-1.44	123.97	125.6	121.68	2209415
1741818600	124.44	1.28	1.04	123.7	125.76	122.69	2562535
1741732200	123.16	0.62	0.51	123.41	125.4	121.93	2888007
1741645800	122.54	-0.02	-0.02	123.13	124.76	121.25	3480862
1741390200	122.56	2.06	1.71	121.57	123.68	120.78	4944869
1741303800	120.5	-1.42	-1.16	121.18	122.11	119.29	3588071
1741217400	121.92	-1.95	-1.57	122.03	122.47	118.36	5611454
1741131000	123.87	-0.7	-0.56	122.98	126.04	120.4	5476186
1741044600	124.57	-6.34	-4.84	131.55	132.49	123.33	6598188
1740785400	130.91	1.33	1.03	128.52	131.02	127.46	2502911
1740699000	129.58	-0.93	-0.71	131.38	131.54	129.35	2527207
1740612600	130.51	-1.13	-0.86	132.31	132.71	129.85	2866269
1740526200	131.63999	-3.18	-2.36	134.47999	134.8	131.12	2690052
1740439800	134.82	-0.49	-0.36	135.31	135.63999	134.21	2300327
1740180600	135.31	-4.38	-3.14	138.97	139.54	134.87	3784619
1740094200	139.69	-0.25	-0.18	138.99	140.19999	138.16	1661847
1740007800	139.94	1.7	1.23	139.465	141.5	138.975	3173381
1739921400	138.24	1.57	1.15	137.25	139.69	135.83	2990875
1739575800	136.66999	1.09	0.80	135.81	138.53	135.81	2337984
1739489400	135.58	0.79	0.59	134.61	135.958	133.4	2275918
1739403000	134.79	-4.49	-3.22	138.25	138.97	134.43	3985432
1739316600	139.28	1.19	0.86	139.21	140.87	138.91999	2939991
1739230200	138.09	4.84	3.63	134.69	138.55	134.56	3123625
1738971000	133.25	-0.67	-0.50	134.65	134.94	133.18	2536146
1738884600	133.91999	-3.04	-2.22	137.72	138.07	132.91999	3602675
1738798200	136.96	-0.2	-0.15	136.84	137.41999	135.86	2032770
1738711800	137.16	3.25	2.43	132.59	137.4899	132.19999	4621190
1738625400	133.91	-0.25	-0.19	133.99	135.09	132.36	2899083
1738366200	134.16	-3.27	-2.38	137.38	137.38	133.9001	4396691
1738279800	137.43	-0.7	-0.51	138.69999	139.41999	136.47	3208577
1738193400	138.13	0.81	0.59	136.77	138.57	136.31	1663442
1738107000	137.32	-0.71	-0.51	138.31	138.94	135.96	2647375
1738020600	138.03	-2.71	-1.93	140.21	141.13	137.25	3521189
1737761400	140.74	-1.72	-1.21	142.83	143.21	140.47	2398340
1737675000	142.46	0	0.00	142.46	142.46	142.46	0
1737588600	142.46	-1.31	-0.91	143.22999	145.07	142.4	1565004
1737502200	143.77	-1.68	-1.16	144.38999	144.76	142.77	2895746
1737156600	145.44999	-0.43	-0.29	145.25	146.085	144.72	2126048
1737070200	145.88	0.27	0.19	144.44999	146.56	144.44999	2901009
1736983800	145.61	2.72	1.90	144.43	146.05	143.7859	2247592
1736897400	142.88999	0.98	0.69	141.03	143.25	140.91	3438897
1736811000	141.91	2.6	1.87	140.29	143.5	140.16999	3398370
1736551800	139.31	1.64	1.19	140.09	141.81	138.54	2947537
1736379000	137.66999	0.91	0.67	136.22	137.72	135.905	1825488
1736292600	136.76	1.53	1.13	135.85	137.255	135.02	1869365
1736206200	135.22999	-0.34	-0.25	136.8	138.33	134.82	2774088
1735947000	135.57	0.75	0.56	135.33	136.3501	134.88	1893229
1735860600	134.82	2.45	1.85	134.31	135.55	133.66	2921386
1735687800	132.37	1.74	1.33	130.8	133.01	130.63999	2389512
1735601400	130.63	2.09	1.63	129.75	132.07	128.75	2796150
1735342200	128.54	0.2	0.16	128.1	129.88	127.72	1633107
1735255800	128.34	0.01	0.01	128.22999	128.74	126.94	1092134
1735077840	128.33	1.52	1.20	127.19	128.57	126.02	1422643
1734996600	126.81	0.55	0.44	125.83	127.09	124.52	2761970
1734737400	126.26	0.76	0.61	124.92	127.61	124.53	3502550
1734651000	125.5	-1.59	-1.25	129.19	129.41999	125.3	3641198
1734564600	127.09	-4.44	-3.38	131.82	132.32	126.81	3919017
1734478200	131.53	-0.87	-0.66	131.19999	131.81	129.44	2980526
1734391800	132.4	-3.56	-2.62	134.93	135.08	132.21	2404893