ETF【ESPY】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783094100	22.88	-0.08	-0.35	23.03	23.035	22.82	3365
1783007700	22.96	-0.71	-2.98	23.47	23.535	22.83	1997
1782921300	23.665	0.4	1.72	23.605	24.055	23.29	3071
1782834900	23.265	0.84	3.72	22.905	23.345	22.87	574
1782748500	22.43	0.71	3.27	22.175	22.505	22.175	1859
1782489300	21.72	-0.63	-2.80	21.805	21.805	21.6	1650
1782402900	22.345	0.23	1.06	22.29	22.39	22.29	2327
1782316500	22.11	0.09	0.43	22.185	22.19	21.96	2138
1782230100	22.015	-0.21	-0.92	21.765	22.015	21.64	1482
1782143700	22.22	-0.04	-0.18	22.19	22.68	22.185	2604
1781884500	22.26	0.19	0.86	22.01	22.395	22.01	851
1781798100	22.07	0.59	2.72	21.84	22.14	21.84	694
1781711700	21.485	-0.46	-2.07	21.625	21.65	21.48	2074
1781625300	21.94	-0.14	-0.61	22.02	22.025	21.82	593
1781538900	22.075	0.36	1.68	21.89	22.125	21.89	3251
1781279700	21.71	0.78	3.70	21.265	21.71	21.185	1975
1781193300	20.935	0.22	1.04	20.91	20.935	20.85	791
1781106900	20.72	-0.27	-1.26	20.985	20.985	20.515	1335
1781020500	20.985	-0.87	-3.96	21.84	21.84	20.985	2792
1780934100	21.85	-0.08	-0.36	21.29	21.925	21.29	2789
1780674900	21.93	-0.56	-2.49	22.38	22.38	21.595	12853
1780588500	22.49	-0.54	-2.32	22.38	22.64	22.07	7752
1780502100	23.025	0.07	0.33	23.535	23.685	22.825	6160
1780415700	22.95	0.45	2.00	22.855	23.175	22.745	3540
1780329300	22.5	1.08	5.02	21.98	22.57	21.815	4473
1780070100	21.425	0.72	3.48	21.135	21.6	21.12	825
1779983700	20.705	0.09	0.46	20.215	20.705	20.215	675
1779897300	20.61	-0.38	-1.81	20.82	20.82	20.34	8210
1779810900	20.99	0.05	0.26	21.02	21.02	20.8	4157
1779724500	20.935	0.52	2.55	21.54	21.54	20.775	26082
1779465300	20.415	0.75	3.80	20.07	20.415	20.025	2498
1779378900	19.668	0.13	0.64	19.634	19.716	19.634	2593
1779292500	19.542	0.7	3.72	19.124	19.542	18.97	4579
1779206100	18.842	0.09	0.46	18.824	18.918	18.824	281
1779119700	18.756	-0.14	-0.72	18.882	18.882	18.756	541
1778860500	18.892	0.02	0.08	18.794	18.892	18.61	1769
1778774100	18.876	0.48	2.59	18.776	18.894	18.7	4433
1778687700	18.4	0.32	1.75	18.42	18.492	18.396	857
1778601300	18.084	-0.48	-2.56	18.418	18.432	18.084	142
1778514900	18.56	0.2	1.08	18.628	18.636	18.56	2037
1778255700	18.362	-0.12	-0.66	18.454	18.454	18.026	1471
1778169300	18.484	0.31	1.73	18.466	18.484	18.466	279
1778082900	18.17	-0.25	-1.37	18.524	18.524	18.17	106
1777996500	18.422	0.54	3.03	18.16	18.422	18.048	2541
1777910100	17.88	0.62	3.59	17.664	17.88	17.664	4600
1777564500	17.26	0.26	1.53	17.234	17.362	17.14	24094
1777478100	17	0.05	0.27	17.132	17.132	17	66
1777391700	16.954	-0.12	-0.69	17.09	17.1	16.954	2814
1777305300	17.072	0.12	0.72	17.162	17.162	17.072	327
1777046100	16.95	-0.22	-1.30	17.084	17.084	16.95	535
1776959700	17.174	-0.03	-0.15	17.25	17.302	17.174	4757
1776873300	17.2	0.22	1.30	17.248	17.248	17.13	1680
1776786900	16.98	0.43	2.62	16.928	16.98	16.928	842
1776700500	16.546	0.2	1.20	16.546	16.546	16.546	9
1776441300	16.35	0.43	2.69	16.367999	16.367999	16.35	530
1776354900	15.922	0.37	2.37	15.936	15.952	15.922	833
1776268500	15.554	0.41	2.73	15.254	15.554	15.126	942
1776182100	15.14	0.08	0.52	15.296	15.296	15.14	152
1776095700	15.062	-0.17	-1.10	14.74	15.062	14.692	775
1775836500	15.23	0	0.00	15.23	15.23	15.23	0
1775750100	15.23	-0.69	-4.33	15.23	15.23	15.23	0
1775663700	15.92	0.62	4.05	15.956	16.116	15.92	2000
1775577300	15.3	0.4	2.68	15.318	15.318	15.3	300
1775145300	14.9	-0.38	-2.50	14.9	14.9	14.9	2