State Street SPDR S&P Pharmaceuticals ETF【XPH】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	-1.34	-2.29530661185	58.38	58.49	55.49	93783	56.48385208	SP
4	-2.71	-4.53556485356	59.75	59.75	55.285	56877	56.67307621	SP
12	3.06	5.66876620971	53.98	60.73	51.26	50095	56.43560102	SP
26	2.69	4.94940202392	54.35	60.73	51.26	79178	56.31487582	SP
52	15.81	38.3458646617	41.23	60.73	40.26	66086	52.37124859	SP
156	16.63	41.153179906	40.41	60.73	34.6704	51656	46.40581904	SP
260	6.43	12.7049990121	50.61	60.73	34.6704	55822	45.53963555	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
1780698600	57.04	-0.85	-1.47	57.88	58.3466	56.963049	21423
1780612200	57.89	1.58	2.80	56.7	58.2999	56.7	61901
1780525800	56.315	0.61	1.10	55.57	56.39	55.49	116688
1780439400	55.7	-1.69	-2.94	56.91	56.91	55.55	211068
1780353000	57.39	-0.86	-1.48	58.17	58.17	57.0101	48693
1780093800	58.25	-0.33	-0.56	58.38	58.49	58.0501	30566
1780007400	58.58	0.28	0.48	58.28	58.635	58.135	16756
1779921000	58.3	0.22	0.38	58.3	59.01	58.3	17790
1779834600	58.08	0.29	0.50	58.09	58.16	57.7458	38137
1779489000	57.79	-0.08	-0.14	58.2	58.49	57.79	21444
1779402600	57.87	0.62	1.08	56.9	57.95	56.66	16603
1779316200	57.25	1.44	2.58	56.07	57.3	56.07	17683
1779229800	55.81	0.04	0.07	55.61	56.1	55.285	241562
1779143400	55.77	-1.06	-1.87	56.87	57.29	55.575	94732
1778884200	56.83	-2.03	-3.45	58.17	58.17	56.75	41496
1778797800	58.86	-0.24	-0.41	59.2	59.2	58.62	18999
1778711400	59.1	0.87	1.49	58.17	59.19	58.17	20129
1778625000	58.23	-0.15	-0.26	58.26	58.26	57.735	23306
1778538600	58.38	-0.5	-0.85	58.97	59.66	58.22	28271
1778279400	58.88	-0.86	-1.44	59.75	59.75	58.79	14833
1778193000	59.74	-0.96	-1.58	60.4	60.4	58.83	24689
1778106600	60.7	0.93	1.56	60.27	60.73	60.0527	34853
1778020200	59.77	0.65	1.10	59.64	60.1299	59.3101	16924
1777933800	59.12	0.63	1.08	58.36	59.57	58.36	117113
1777674600	58.49	0.88	1.53	58.35	58.735	57.94	92821
1777588200	57.61	1.07	1.89	56.77	57.8	56.77	54601
1777501800	56.54	-0.81	-1.41	56.97	56.97	56.325	16931
1777415400	57.3464	-0.55	-0.96	57.95	58.4	57.1018	15686
1777329000	57.9	0.5	0.87	57.71	58.9	57.71	25646
1777069800	57.4	0.2	0.35	57.5	57.51	56.725	93640
1776983400	57.2	-0.71	-1.23	57.96	58.11	56.8906	28047
1776897000	57.91	0.05	0.09	58.3	58.3	57.5911	38598
1776810600	57.86	-1.14	-1.93	59.13	59.13	57.74	21606
1776724200	59	-0.27	-0.46	59.35	59.4599	58.985	39181
1776465000	59.27	1.82	3.17	58.11	59.3827	58.09	16200
1776378600	57.45	-0.05	-0.09	57.48	57.48	57.075	17412
1776292200	57.5	0.23	0.40	57.26	57.5	56.65	27320
1776205800	57.27	0.68	1.20	56.74	57.655	56.74	48524
1776119400	56.59	0.72	1.28	55.54	56.6099	55.54	44432
1775860200	55.874	-0.74	-1.30	57.03	57.03	55.58	35116
1775773800	56.61	1.05	1.89	55.19	56.67	55.19	399847
1775687400	55.56	0.98	1.80	56.03	56.03	55.335	35420
1775601000	54.58	0.23	0.42	54.15	54.625	53.5	44250
1775514600	54.35	-0.37	-0.68	54.61	55.02	54.35	53732
1775169000	54.72	0	0.00	53.74	55.15	53.74	51025
1775082600	54.72	0.63	1.16	54.51	55.31	54.47	23974
1774996200	54.09	2.73	5.32	52.01	54.09	52.01	31223
1774909800	51.36	-0.51	-0.98	52.15	52.15	51.26	30908
1774650600	51.87	-1.52	-2.85	53.19	53.235	51.87	15972
1774564200	53.39	-0.39	-0.73	52.8	53.824	52.79	37920
1774477800	53.78	1.29	2.46	52.91	54.126	52.91	46657
1774391400	52.49	-0.21	-0.40	52.22	52.515	51.5	25529
1774305000	52.7	-0.02	-0.04	53.46	53.57	52.4568	22416
1774045800	52.72	-1	-1.86	53.49	53.63	52.3986	27543
1773959400	53.72	0.65	1.22	52.72	54.09	52.72	60165
1773873000	53.07	-1.24	-2.28	53.96	53.96	53.05	32209
1773786600	54.31	0.53	0.99	54.02	54.525	53.91	31127
1773700200	53.78	0.53	1.00	53.85	54.4	53.71	18497
1773441000	53.25	-0.39	-0.73	53.98	53.99	52.7901	27237
1773354600	53.64	-1.85	-3.33	54.73	54.73	53.32	283468
1773268200	55.49	-0.18	-0.32	55.55	55.8971	54.865	115532
1773181800	55.67	0.51	0.92	55.3	56.4	55.26	70983
1773095400	55.16	0.27	0.49	54.33	55.17	53.75	98245
1772839800	54.89	-0.41	-0.74	54.44	54.9	53.93	66304