SPDR 200 Resources Ein【YOZF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-0.565	-1.89839392514	29.762	29.762	28.732	DE
4	-1.493	-4.86477680026	30.69	30.69	28.589	DE
12	-1.587	-5.15527546778	30.784	32.513	28.589	DE
26	-0.162	-0.551789911101	29.359	32.513	28.578	DE
52	-1.304	-4.27526966329	30.501	32.513	28.578	DE
156	9.492	48.1705150977	19.705	32.513	19.661	DE
260	7.477	34.4244935543	21.72	32.513	18.15	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1780640100	29.135	-0.25	-0.85	29.399	29.55	29.018
1780553700	29.385	-0.28	-0.93	29.6	29.6	29.107
1780467300	29.661	0.27	0.90	29.368	29.694	29.231
1780380900	29.396	-0.3	-1.01	29.665	29.665	29.042
1780294500	29.695	0.04	0.13	29.762	29.762	29.519
1780035300	29.655	0.27	0.91	29.399	29.714	29.399
1779948900	29.387	-0.43	-1.45	29.888	29.888	29.224
1779862500	29.82	-0.08	-0.26	29.86	29.86	29.294
1779776100	29.898	-0.15	-0.50	30.08	30.08	29.643
1779689700	30.048	-0.04	-0.14	30.12	30.211	29.965
1779430500	30.09	0.12	0.41	30.019	30.194	30.001
1779344100	29.968	0.45	1.51	29.59	30.176	29.59
1779257700	29.522	-0.35	-1.16	29.922	29.926	29.433
1779171300	29.869	0.45	1.53	29.417	30.109	29.417
1779084900	29.419	0.02	0.08	29.442	29.532	29.323
1778825700	29.396	0.29	1.01	29.151	29.703	29.151
1778739300	29.103	0.26	0.89	28.857	29.104	28.589
1778652900	28.845	-1.19	-3.97	30.064	30.064	28.689
1778566500	30.036	-0.38	-1.26	30.545	30.545	29.852
1778480100	30.42	-0.19	-0.62	30.69	30.69	30.061
1778220900	30.609	-0.58	-1.87	31.305	31.305	30.502
1778134500	31.192	0.09	0.28	31.104	31.314	31.012
1778048100	31.104	0.73	2.40	30.377	31.214	30.377
1777961700	30.374	-0.18	-0.59	30.531	30.547	30.091
1777875300	30.555	-0.06	-0.21	30.572	30.62	30.205
1777616100	30.619	0.06	0.21	30.649	30.8	30.491
1777529700	30.555	0.23	0.75	30.356	30.677	30.356
1777443300	30.328	-0.19	-0.61	30.541	30.674	30.307
1777356900	30.513	-0	-0.01	30.525	30.556	30.296
1777270500	30.516	-0.17	-0.56	30.669	30.669	30.355
1777011300	30.687	0.13	0.43	30.579	30.742	30.398
1776924900	30.557	-0.29	-0.94	30.809	30.809	30.293
1776838500	30.848	-0.67	-2.12	31.524	31.524	30.8
1776752100	31.515	-0.05	-0.14	31.563	31.706	31.238
1776665700	31.56	0.02	0.06	31.589	31.589	31.268
1776406500	31.54	-0.14	-0.45	31.67	31.67	31.317
1776320100	31.684	-0.4	-1.24	32.081	32.266	31.584
1776233700	32.083	-0.1	-0.30	32.145	32.347	32.07
1776147300	32.180999	0.05	0.16	32.174999	32.512999	31.876
1776060900	32.13	-0.09	-0.28	32.277	32.348999	32.03
1775801700	32.22	0.16	0.49	32.174	32.265	31.954
1775715300	32.063	0.25	0.77	31.79	32.115	31.773
1775628900	31.818	0.96	3.12	30.933	32.009	30.933
1775542500	30.855	0.61	2.00	30.281	31.248	30.281
1775106900	30.249	0.02	0.08	30.331	30.634	30.196
1775020500	30.224	0.33	1.09	29.798	30.224	29.798
1774934100	29.898	0.21	0.71	29.716	30.138	29.512
1774847700	29.688	-0.64	-2.10	30.393	30.393	29.366
1774588500	30.325	-0.13	-0.42	30.457	30.514	30.249
1774502100	30.452	-0.01	-0.03	30.449	30.675	30.429
1774415700	30.462	0.3	1.01	30.055	30.72	30.055
1774329300	30.158	-0.33	-1.09	30.45	30.861	30.133
1774242900	30.491	-0.21	-0.69	30.63	30.703	29.973
1773983700	30.704	-0.27	-0.86	30.967	31.243	30.704
1773897300	30.971	-0.15	-0.49	31.112	31.112	30.728
1773810900	31.122	0.02	0.07	31.087	31.172	30.908
1773724500	31.099	0.22	0.72	30.91	31.167	30.91
1773638100	30.878	0.11	0.36	30.784	31.021	30.661
1773378900	30.768	0.4	1.32	30.471	30.961	30.432
1773292500	30.366	-0.58	-1.89	30.916	30.916	30.3
1773206100	30.95	0.36	1.17	30.656	31.087	30.656
1773119700	30.591	0.52	1.73	30.253	30.883	30.253
1773033300	30.07	-0.76	-2.47	30.891	30.891	29.543
1772774100	30.833	-0.15	-0.49	30.962	30.962	30.679