State Street SPDR S&P Retail ETF【XRT】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	-2.175	-2.56758352025	84.71	85.11	82.405	4798468	83.55791867	SP
4	-2.035	-2.4062906468	84.57	85.86	77.86	6294595	81.96927348	SP
12	1.835	2.27385377943	80.7	89.01	77.86	5422010	82.23790971	SP
26	-3.075	-3.59187010863	85.61	91.65	77.86	5326191	84.84285239	SP
52	5.405	7.00764942305	77.13	91.65	75.02	5228563	83.47806099	SP
156	23.525	39.8661243857	59.01	91.65	57.48	5633844	74.8137547	SP
260	-11.645	-12.3646209386	94.18	104.31	55.32	5244387	73.78186256	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
1780612200	83.53	0.16	0.19	84.24	84.59	83.315	4109288
1780525800	83.37	-0.33	-0.39	83.4	83.43	82.69	5041240
1780439400	83.7	0.38	0.46	83.75	84.08	83.35	4094378
1780353000	83.32	-0.67	-0.80	83.39	83.7	82.405	6214078
1780093800	83.99	-1.62	-1.89	84.71	85.11	83.75	4533358
1780007400	85.61	1.65	1.97	84.59	85.86	84.01	7648171
1779921000	83.96	1	1.21	83.64	85.47	83.55	8517026
1779834600	82.96	0.42	0.51	82.99	83.725	82.415	5936492
1779489000	82.54	0.75	0.92	81.83	82.61	81.69	3987537
1779402600	81.79	0.83	1.03	80.22	82.23	79.33	10928142
1779316200	80.96	1.83	2.31	79.13	81.27	77.86	8322595
1779229800	79.13	-0.46	-0.58	79.32	80.02	78.2	7173630
1779143400	79.59	0.5	0.63	79.3	80.34	78.54	5667441
1778884200	79.09	-1.29	-1.60	79.99	80.61	79.07	7072636
1778797800	80.38	0.63	0.79	80.755	81.32	80.2	3923071
1778711400	79.75	-0.95	-1.18	80.01	80.22	78.89	9935670
1778625000	80.7	-0.96	-1.18	81.38	81.5	79.88	5407631
1778538600	81.66	-3.06	-3.61	84.51	84.57	81.52	7137358
1778279400	84.72	0.37	0.44	84.57	85.11	83.85	3947569
1778193000	84.35	-0.79	-0.93	85.27	85.83	83.58	6953884
1778106600	85.14	0.75	0.89	85.33	85.83	84.8	3545811
1778020200	84.39	0.78	0.93	83.97	84.795	83.84	2728453
1777933800	83.61	-1.97	-2.30	85.1	85.65	83.335	6121485
1777674600	85.58	-0.2	-0.23	85.91	86.33	85.14	3449821
1777588200	85.78	1.97	2.35	84.28	86.245	84.16	3896139
1777501800	83.81	-0.69	-0.82	84.36	84.79	83.51	4013690
1777415400	84.5	-0.75	-0.88	85.28	86.09	84.07	3832155
1777329000	85.25	-0.54	-0.63	85.66	86.42	85.21	2979413
1777069800	85.79	-0.11	-0.13	85.85	86.03	84.97	3413237
1776983400	85.9	-1.21	-1.39	87.12	87.23	85.08	6151401
1776897000	87.11	-0.09	-0.10	87.85	88.13	86.58	3816955
1776810600	87.2	-0.77	-0.88	88.33	89.01	86.91	5258561
1776724200	87.97	1.02	1.17	86.68	88.04	86.3	2703685
1776465000	86.95	2.45	2.90	85.48	87.7	85.47	9610261
1776378600	84.5	0.62	0.74	83.97	84.765	83.73	4667974
1776292200	83.88	0.25	0.30	83.65	84.34	83.49	3226226
1776205800	83.63	0.39	0.47	83.2	83.89	82.91	3461396
1776119400	83.24	0.51	0.62	82.42	83.29	81.785	4129974
1775860200	82.73	-1.13	-1.35	83.92	84.065	82.51	4078830
1775773800	83.86	0.77	0.93	82.65	84.315	82.33	4383748
1775687400	83.09	1.87	2.30	83.51	84.21	82.645	5197053
1775601000	81.22	-0.61	-0.75	81.49	81.745	80.34	4211459
1775514600	81.83	1.38	1.72	80.41	81.91	80.36	2909169
1775169000	80.45	-0.15	-0.19	79.69	81.15	78.92	3385190
1775082600	80.6	0.13	0.16	80.77	81.3	80.42	6807128
1774996200	80.47	2.1	2.68	79.58	81.27	78.84	5593041
1774909800	78.37	-0.21	-0.27	79.28	79.48	77.92	5066820
1774650600	78.58	-1.38	-1.73	79.65	79.71	78.38	6956900
1774564200	79.96	-0.1	-0.12	79.41	80.99	79.41	7968710
1774477800	80.06	0.72	0.91	80.25	80.83	78.805	4370964
1774391400	79.34	-0.52	-0.65	78.97	80.04	78.53	4791596
1774305000	79.86	1.21	1.54	80.06	81.07	79.765	9890001
1774045800	78.65	-1.25	-1.56	79.66	79.9	78.29	6694213
1773959400	79.9	0.91	1.15	78.63	80.495	78.48	7802496
1773873000	78.99	-1.37	-1.70	79.72	80.35	78.95	5765235
1773786600	80.36	0.19	0.24	80.62	81.46	80.27	4029312
1773700200	80.17	0.15	0.19	80.66	81.205	80.075	4493351
1773441000	80.02	-0.24	-0.30	80.7	81.18	79.795	6700571
1773354600	80.26	-1.48	-1.81	81.08	81.57	80.13	8735917
1773268200	81.74	-0.89	-1.08	82.58	83.2	81.49	5448023
1773181800	82.63	-0.23	-0.28	82.61	84.35	82.57	7493977
1773095400	82.86	-0.21	-0.25	81.85	82.97	80.04	9665904
1772839800	83.07	-1.56	-1.84	83.43	83.45	82.1	6942417
1772753400	84.63	-1.31	-1.52	84.78	85.79	83.51	5138588