ETF【SXLY】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

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	出来高
1783094100	63.7	-0.04	-0.06	63.73	63.77	63.59	1281
1783007700	63.74	-0.2	-0.31	64.489999	64.84	63.74	22289
1782921300	63.94	0.51	0.80	64.05	64.05	63.94	135
1782834900	63.43	-0.11	-0.17	63.9	63.9	63.43	128
1782748500	63.54	1.93	3.13	62.43	63.54	62.43	2626
1782489300	61.61	-0.54	-0.87	61.4	61.61	61.4	161
1782402900	62.15	-0.02	-0.03	62.8	62.8	61.92	9581
1782316500	62.17	-0.31	-0.50	62.06	62.37	62.06	1394
1782230100	62.48	-0.91	-1.44	61.9	62.48	61.77	6035
1782143700	63.39	0.1	0.16	63.05	63.39	63.05	499
1781884500	63.29	0.27	0.43	63.3	63.56	63.29	1484
1781798100	63.02	0.15	0.24	62.66	63.02	62.48	7329
1781711700	62.87	-0.75	-1.18	63.29	63.29	62.83	517
1781625300	63.62	0.09	0.14	63.48	63.62	63.29	2200
1781538900	63.53	1.35	2.17	62.86	63.64	62.8	1757
1781279700	62.18	0.54	0.88	62.41	62.82	61.68	3988
1781193300	61.64	-0.01	-0.02	61.57	61.71	61.11	2526
1781106900	61.65	-0.35	-0.56	62.08	62.22	61.56	20452
1781020500	62	-0.31	-0.50	62.37	63.09	62	533
1780934100	62.31	-0.56	-0.89	62.13	62.51	61.81	14721
1780674900	62.87	-0.08	-0.13	62.58	63.27	62.58	1375
1780588500	62.95	-0.13	-0.21	62.71	62.96	62.71	4583
1780502100	63.08	0.25	0.40	62.89	63.08	62.72	10917
1780415700	62.83	-0.81	-1.27	63.11	63.11	62.69	2699
1780329300	63.64	-1.18	-1.82	64.4	64.4	63.64	56
1780070100	64.819999	-0.29	-0.45	65.19	65.43	64.8	6238
1779983700	65.11	-0.23	-0.35	65.23	65.239999	64.7	10851
1779897300	65.34	1.22	1.90	64.36	65.34	64.26	745
1779810900	64.12	-0.4	-0.62	64.29	64.37	64.12	8252
1779724500	64.519999	0.23	0.36	64.599999	64.599999	64.519999	1456
1779465300	64.29	0.96	1.52	63.96	64.319999	63.96	1265
1779378900	63.33	0.59	0.94	63.5	63.57	63.08	1343
1779292500	62.74	1.14	1.85	61.99	62.74	61.99	748
1779206100	61.6	-1.38	-2.19	62.28	62.28	61.54	2933
1779119700	62.98	0.24	0.38	62.27	63.07	62.1	162
1778860500	62.74	-1.02	-1.60	63.07	63.14	62.73	1734
1778774100	63.76	0.47	0.74	63.37	63.86	63.37	929
1778687700	63.29	0.46	0.73	63.03	63.29	63.02	1454
1778601300	62.83	-0.39	-0.62	63.22	63.33	62.83	2727
1778514900	63.22	-0.56	-0.88	63.53	63.55	63.22	3763
1778255700	63.78	0.04	0.06	63.85	63.9	63.73	4553
1778169300	63.74	0.42	0.66	63.8	64.04	63.74	890
1778082900	63.32	-0.25	-0.39	62.69	63.42	62.67	7090
1777996500	63.57	0.62	0.98	63.03	63.57	63.03	684
1777910100	62.95	1	1.61	63.02	63.27	62.95	446
1777564500	61.95	0.09	0.15	62.32	63.14	61.95	4250
1777478100	61.86	-0.23	-0.37	62.07	62.07	61.86	2814
1777391700	62.09	-0.16	-0.26	62.53	62.61	62.09	2449
1777305300	62.25	-0.12	-0.19	62.68	62.68	62.25	2011
1777046100	62.37	-0.34	-0.54	62.36	62.4	62.29	3037
1776959700	62.71	-0.16	-0.25	62.54	62.71	62.49	1775
1776873300	62.87	-0.22	-0.35	63.14	63.14	62.86	290
1776786900	63.09	0.57	0.91	63.43	63.62	63.09	632
1776700500	62.52	-1.11	-1.74	62.93	63	62.52	988
1776441300	63.63	1.83	2.96	61.92	63.63	61.79	408
1776354900	61.8	0.54	0.88	62.16	62.26	61.71	2321
1776268500	61.26	0.82	1.36	61.02	61.26	61.02	145
1776182100	60.44	1.12	1.89	59.84	60.44	59.8	2723
1776095700	59.32	1.53	2.65	59.07	59.35	59.04	11575
1775836500	57.79	0	0.00	57.79	57.79	57.79	0
1775750100	57.79	-0.23	-0.40	57.85	57.85	57.79	6184
1775663700	58.02	1.7	3.02	58.43	58.53	58.02	488
1775577300	56.32	-1.05	-1.83	57.38	57.67	56.32	1123