Exchange Traded Fund【SSPY】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
1781109000	16.1	-0.05	-0.31	15.9	16.649999	15.15	503083
1781022600	16.149999	1.25	8.39	15	16.2	14.4	880108
1780936200	14.9	0.35	2.41	15.3	15.45	14.5	1308583
1780677000	14.55	0.8	5.82	14	14.65	13.6	1207977
1780590600	13.75	0	0.00	14	14.45	13.75	663207
1780504200	13.75	0.4	3.00	13.4	14	13.15	321323
1780417800	13.35	-0.4	-2.91	13.6	13.9	13.3	211991
1780331400	13.75	0.1	0.73	13.5	13.9	13.45	34154
1780072200	13.65	-0.3	-2.15	13.8	13.9	13.55	38176
1779985800	13.95	-0.4	-2.79	14.4	14.55	13.85	356011
1779899400	14.35	0	0.00	14.1	14.45	13.95	245393
1779813000	14.35	-0.15	-1.03	14.2	14.35	14.05	167503
1779467400	14.5	-0.95	-6.15	14.8	14.95	14.45	584406
1779381000	15.45	0.1	0.65	15	15.75	14.95	82431
1779294600	15.35	-0.85	-5.25	15.8	16.3	15.05	237521
1779208200	16.2	0.35	2.21	15.5	16.35	15.4	474103
1779121800	15.85	0.5	3.26	16	16.05	15.2	832266
1778862600	15.35	0.9	6.23	15.3	15.7	15.15	839413
1778776200	14.45	-0.9	-5.86	14.9	15.2	14.45	511803
1778689800	15.35	-0.75	-4.66	15.4	15.8	15.15	180095
1778603400	16.1	0.95	6.27	15.6	16.149999	15.3	420352
1778517000	15.15	-0.3	-1.94	15.5	15.6	15.05	162938
1778257800	15.45	-0.25	-1.59	15.7	16.05	15.35	205946
1778171400	15.7	-0.35	-2.18	15.8	15.85	15.35	82552
1778085000	16.05	-1.05	-6.14	16.8	16.9	15.8	225676
1777998600	17.1	0.05	0.29	17.4	17.7	17.05	234279
1777653000	17.05	-1.2	-6.58	17.4	17.9	16.6	368712
1777566600	18.25	-0.55	-2.93	18.5	19.25	17.8	250608
1777480200	18.8	-0.1	-0.53	18.7	18.95	18.65	92291
1777393800	18.9	0.45	2.44	18.5	19.45	18	58857
1777307400	18.45	-0.2	-1.07	19	19	18.25	62320
1777048200	18.65	0	0.00	19	19.55	18.25	151700
1776961800	18.65	-0.25	-1.32	19.1	19.7	18.55	106435
1776875400	18.9	-0.5	-2.58	19.2	19.65	18.65	467260
1776789000	19.4	0.2	1.04	18.9	19.45	18.65	502074
1776702600	19.2	0.4	2.13	19.4	20	18.95	398104
1776443400	18.8	-1.45	-7.16	20.1	20.1	18.7	546400
1776357000	20.25	-0.4	-1.94	20.1	20.95	20	404746
1776270600	20.65	-0.85	-3.95	21.2	21.35	20.6	324552
1776184200	21.5	-2.35	-9.85	22.3	22.85	21.45	349441
1776097800	23.85	0.35	1.49	24.5	24.85	23.65	394963
1775838600	23.5	-1.05	-4.28	23.8	24.25	23	547797
1775752200	24.55	-0.1	-0.41	24.9	25.55	24.45	555843
1775665800	24.65	-5.15	-17.28	24.4	24.85	23.65	1255057
1775579400	29.8	0.45	1.53	29.6	30.25	27.85	1015892
1775147400	29.35	0.5	1.73	31.4	31.95	28.2	1375396
1775061000	28.85	-4.4	-13.23	29.4	30.35	28.55	550065
1774974600	33.25	-1.3	-3.76	34.6	35.2	31.8	638271
1774888200	34.55	0.75	2.22	34.4	35.3	33.049999	424802
1774632600	33.8	2.7	8.68	31.5	33.85	30.95	724401
1774546200	31.1	1.9	6.51	30.4	31.35	29.25	268430
1774459800	29.2	-0.35	-1.18	28.8	29.95	27.85	197390
1774373400	29.55	-0.4	-1.34	29.9	31.45	28.85	633542
1774287000	29.95	-0.45	-1.48	32.7	33.6	26.4	2549480
1774027800	30.4	0.8	2.70	28.9	30.85	28.75	829641
1773941400	29.6	1.7	6.09	29.5	30.8	28.8	739970
1773855000	27.9	0.95	3.53	26.5	28.4	26.2	474078
1773768600	26.95	-0.9	-3.23	28.2	28.25	25.9	49731
1773682200	27.85	-0.75	-2.62	28	28.2	26.4	59364
1773423000	28.6	1.2	4.38	28.8	29	26.5	556671
1773336600	27.4	1.3	4.98	26.7	27.95	26.15	371571
1773250200	26.1	1.1	4.40	25.6	26.65	24.75	43330