Exchange Traded Fund【S500H】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
1781106900	105.08	0.96	0.92	104.56	105.16	103.62	12037
1781020500	104.12	-0.95	-0.90	105.28	105.48	104.12	567
1780934100	105.07	-0.74	-0.70	104.6	105.4	104.56	915
1780674900	105.81	-1.1	-1.03	106.58	106.94	105.81	4465
1780588500	106.91	0.66	0.62	106.41	106.91	106.08	9030
1780502100	106.25	-0.54	-0.51	106.85	106.86	106.18	13576
1780415700	106.79	-0.09	-0.08	106.98	107.04	106.78	3565
1780329300	106.88	0.32	0.30	106.87	106.88	106.34	5104
1780070100	106.56	0.43	0.41	106.51	106.72	106.47	13894
1779983700	106.13	0.23	0.22	105.8	106.28	105.56	6299
1779897300	105.9	-0.29	-0.27	106.2	106.56	105.83	2101
1779810900	106.19	-0.36	-0.34	106.07	106.26	105.96	13883
1779724500	106.55	0.98	0.93	106.31	106.55	106.24	28030
1779465300	105.57	0.86	0.82	105.5	105.73	105.32	10940
1779378900	104.71	-0.5	-0.48	104.9	105.49	104.65	12551
1779292500	105.21	1.06	1.02	104.55	105.25	104.35	14215
1779206100	104.15	-0.55	-0.53	104.96	104.96	104.15	5100
1779119700	104.7	-0.7	-0.66	104.62	105.44	104.46	5272
1778860500	105.4	-0.76	-0.72	105.83	105.88	105.09	23636
1778774100	106.16	1.11	1.06	105.93	106.16	105.8	11035
1778687700	105.05	0.9	0.86	105.14	105.26	104.63	1219
1778601300	104.15	-0.65	-0.62	104.43	104.64	104.15	5610
1778514900	104.8	0.23	0.22	104.43	104.8	104.38	6565
1778255700	104.57	0.29	0.28	104.28	104.57	104.28	4695
1778169300	104.28	0.26	0.25	104.28	104.43	104.19	8728
1778082900	104.02	1.82	1.78	102.71	104.02	102.67	20954
1777996500	102.2	0.52	0.51	101.96	102.29	101.85	4086
1777910100	101.68	0.19	0.19	102.45	102.45	101.45	81322
1777564500	101.49	0.29	0.29	101.47	101.64	101.47	218
1777478100	101.2	-0.01	-0.01	101.35	101.35	101.2	63
1777391700	101.21	-0.23	-0.23	101.57	101.71	101.16	5947
1777305300	101.44	0.54	0.54	101.04	101.44	101.04	5734
1777046100	100.9	0.12	0.12	100.48	100.9	100.46	6828
1776959700	100.78	0.04	0.04	100.31	100.79	100.31	4660
1776873300	100.74	0.23	0.23	100.62	100.74	100.5	905
1776786900	100.51	-0.05	-0.05	100.92	101.03	100.51	330
1776700500	100.56	-0.31	-0.31	100.41	100.9	100.33	484
1776441300	100.87	1.23	1.23	99.8	100.87	99.8	2823
1776354900	99.64	0.57	0.58	99.53	99.64	99.32	392
1776268500	99.07	0.69	0.70	98.59	99.07	98.43	1017
1776182100	98.38	1.79	1.85	97.66	98.38	97.6	12890
1776095700	96.59	0.33	0.34	96.11	96.72	95.87	1730
1775836500	96.26	0	0.00	96.26	96.26	96.26	0
1775750100	96.26	0.14	0.15	96.23	96.26	96.03	7235
1775663700	96.12	3	3.22	96.31	96.59	95.98	4992
1775577300	93.12	-0.31	-0.33	93.71	94.05	92.96	595
1775145300	93.43	-0.27	-0.29	92.25	93.53	91.83	26663
1775058900	93.7	2.46	2.70	93.42	93.7	92.94	11418
1774972500	91.24	0.76	0.84	90.82	91.54	90.67	2236
1774886100	90.48	-0.6	-0.66	90.81	91.09	90.38	7286
1774630500	91.08	-1.54	-1.66	91.95	91.95	90.99	10802
1774544100	92.62	-0.94	-1.00	93.19	93.19	92.62	9249
1774457700	93.56	0.51	0.55	93.99	94.11	93.14	13645
1774371300	93.05	-0.45	-0.48	93.31	93.42	92.77	2718
1774284900	93.5	0.45	0.48	91.81	94.61	91.6	11923
1774025700	93.05	-0.63	-0.67	94.13	94.13	93.03	25476
1773939300	93.68	-1.28	-1.35	93.97	94.19	93.11	10502
1773852900	94.96	-0.69	-0.72	96.08	96.13	94.96	5933
1773766500	95.65	0.53	0.56	94.91	95.97	94.91	3260
1773680100	95.12	0.56	0.59	94.75	95.37	94.75	1426
1773420900	94.56	-1.01	-1.06	94.49	95.27	94.45	1592
1773334500	95.57	-2.83	-2.88	96.08	96.15	95.17	3710
1773212400	98.4	0	0.00	98.4	98.4	98.4	0