S&P 100【SP100】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	17.87	0.47790204479	3739.26	3791.88	3721.57	16116049	3769.6600012	IX
4	100.53	2.74927528305	3656.6	3791.88	3634.92	14678899	3718.74637236	IX
12	443.59	13.3871931529	3313.54	3791.88	3074	14306756	3474.66179568	IX
26	305.33	8.84552986847	3451.8	3791.88	3074	14478794	3437.74553742	IX
52	836.45	28.6388786173	2920.68	3791.88	2888.71	14127299	3332.67747876	IX
156	1755.53	87.7063349321	2001.6	3791.88	1932.1	13086310	2812.19474964	IX
260	1854.88	97.5097910369	1902.25	3791.88	1576.76	12135037	2490.00144684	IX

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780603200	3757.18	12.63	0.34	3721.57	3765.04	3721.57	15208277
1780516800	3744.55	-34.74	-0.92	3778.62	3781.27	3741.59	15290228
1780430400	3779.29	-3.6	-0.10	3779.32	3789.97	3766	14865401
1780344000	3782.89	9.54	0.25	3778.23	3791.88	3766.66	16363212
1780084800	3773.35	7.58	0.20	3772.42	3785.28	3763.65	20685682
1779998400	3765.77	26.36	0.70	3739.26	3768.12	3734.67	13375720
1779912000	3739.41	5.91	0.16	3736.44	3742.22	3724.73	13456178
1779825600	3733.5	20.49	0.55	3732.5	3743.93	3721.25	13955985
1779480000	3713.01	6.26	0.17	3719.19	3734.92	3710.38	11885000
1779393600	3706.75	1.59	0.04	3693.22	3719.44	3677.04	13291132
1779307200	3705.16	39.72	1.08	3674.42	3706.23	3667.6	14057394
1779220800	3665.44	-24.66	-0.67	3675.05	3687.03	3654.12	14823467
1779134400	3690.1	-5.85	-0.16	3699.83	3706.71	3663.09	14313749
1778875200	3695.95	-47.06	-1.26	3711.63	3723.71	3687.5	15200670
1778788800	3743.01	31.37	0.85	3717.86	3751.44	3717.86	13276375
1778702400	3711.64	33.21	0.90	3682.13	3720.45	3668.65	13873697
1778616000	3678.43	-6.46	-0.18	3672.93	3682.9	3644.94	14867758
1778529600	3684.89	4.88	0.13	3670.05	3695.13	3667.95	15300298
1778270400	3680.01	37.87	1.04	3655.13	3681.63	3655.13	15108406
1778184000	3642.14	-7.41	-0.20	3656.6	3668.46	3634.92	14908731
1778097600	3649.55	63.62	1.77	3605.14	3651.75	3605.14	15875136
1778011200	3585.93	30.67	0.86	3572.48	3592.03	3572.48	14401978
1777924800	3555.26	-16.11	-0.45	3569.16	3574.97	3539.94	13303981
1777665600	3571.37	18.88	0.53	3567.76	3593.67	3565.44	13589498
1777579200	3552.49	28.24	0.80	3540.14	3560.07	3510.94	18409479
1777492800	3524.25	-0.33	-0.01	3518.08	3529.75	3508.93	13997886
1777406400	3524.58	-12.37	-0.35	3512.91	3527.91	3510.08	14127968
1777320000	3536.95	9.05	0.26	3520.28	3539	3517.88	14692001
1777060800	3527.9	38.01	1.09	3507.25	3529.27	3496.2	16845487
1776974400	3489.89	-22.17	-0.63	3498.65	3513.51	3461.38	15034827
1776888000	3512.06	48.6	1.40	3485.45	3512.42	3483.89	12787000
1776801600	3463.46	-23.43	-0.67	3494.46	3497.91	3456.36	13262387
1776715200	3486.89	-16.09	-0.46	3497.82	3500.81	3472.34	12069364
1776456000	3502.98	40.85	1.18	3481.26	3512.28	3481.26	16632310
1776369600	3462.13	6.15	0.18	3463.99	3467.81	3442.06	13565040
1776283200	3455.98	39.36	1.15	3423.92	3457.83	3419.73	14495043
1776196800	3416.62	50.02	1.49	3380.72	3416.79	3378.07	14179817
1776110400	3366.6	30.19	0.90	3330.32	3367.41	3319.9699	12870300
1775851200	3336.41	3.05	0.09	3341.68	3351.12	3330.71	13301500
1775764800	3333.36	26.97	0.82	3308.28	3336.84	3296.52	13520899
1775678400	3306.39	78.26	2.42	3308.57	3320.63	3286.31	15842409
1775592000	3228.13	3.55	0.11	3220.75	3228.91	3180.69	12440880
1775505600	3224.58	14.63	0.46	3213.2	3229.15	3207.46	9850234
1775160000	3209.95	0.37	0.01	3173.48	3216.46	3156.68	12224776
1775073600	3209.58	23.48	0.74	3202.91	3226.9	3198.66	15077773
1774987200	3186.1	98.4	3.19	3116.52	3192.08	3116.52	16150824
1774900800	3087.7	-9.95	-0.32	3115.15	3125.64	3074	14252142
1774641600	3097.65	-58.53	-1.85	3143.02	3143.02	3092.05	14081131
1774555200	3156.18	-61.72	-1.92	3199.52	3205.7199	3154.62	13514815
1774468800	3217.9	20.11	0.63	3220.9899	3238.93	3209.17	12623575
1774382400	3197.79	-20.33	-0.63	3202.42	3219.08	3190.87	12500895
1774296000	3218.12	36.22	1.14	3219.64	3249.85	3209.23	14026164
1774036800	3181.9	-45.68	-1.42	3220.81	3220.81	3166.88	24547519
1773950400	3227.58	-12.77	-0.39	3222.27	3241.58	3209.08	13438224
1773864000	3240.35	-48	-1.46	3278.48	3283.42	3238.52	12096533
1773777600	3288.35	1.49	0.05	3297	3310.6	3285.71	12194713
1773691200	3286.86	32.63	1.00	3275.21	3304.15	3275.21	12794004
1773432000	3254.23	-30.1	-0.92	3284.76	3309.65	3250.36	12312389
1773345600	3284.33	-48.16	-1.45	3313.54	3313.54	3281.5	14187515
1773259200	3332.4899	-0.23	-0.01	3338.92	3353.28	3316.12	12267808
1773172800	3332.7199	-3.08	-0.09	3336.26	3359.15	3319.14	13283555
1773086400	3335.8	27.12	0.82	3286.68	3343.44	3262.9699	15452722
1772830800	3308.68	-37.06	-1.11	3313.92	3324.81	3293.56	14535720
1772744400	3345.7399	-12	-0.36	3349.36	3359.28	3315	15447432