S&P 500【SP500】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	-122.24	-1.62628017678	7516.54	7598.19	7237.85	31557316	7404.51578344	IX
4	-60.1	-0.806235243615	7454.4	7620.9	7237.85	31786717	7476.86373503	IX
12	811.18	12.3221208181	6583.12	7620.9	6316.91	31193163	7119.2385453	IX
26	533	7.76820719106	6861.3	7620.9	6316.91	31565516	6984.62736336	IX
52	1344.92	22.2323610023	6049.38	7620.9	5943.23	30880629	6755.81455668	IX
156	3085.98	71.6283841497	4308.32	7620.9	4103.78	26967284	5841.63723494	IX
260	3151.4	74.2746706262	4242.9	7620.9	3491.58	25113226	5249.00517366	IX

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
1781208000	7394	126.92	1.75	7287.67	7412.68	7257.33	33971417
1781121600	7267.08	-119.34	-1.62	7350.54	7396.56	7265.93	31201124
1781035200	7386.42	-19.07	-0.26	7438.66	7483.15	7237.85	32869791
1780948800	7405.49	21.64	0.29	7440.57	7466.81	7395.13	28314786
1780689600	7383.85	-200.58	-2.64	7537.36	7541.81	7368.63	34455965
1780603200	7584.43	30.03	0.40	7516.54	7598.19	7516.54	30944916
1780516800	7554.4	-55.59	-0.73	7605.31	7605.35	7551.22	32839294
1780430400	7609.99	9.96	0.13	7595.4	7620.9	7582.99	32836116
1780344000	7600.03	19.91	0.26	7582.29	7617.66	7562.61	34971831
1780084800	7580.12	16.34	0.22	7579.33	7599.38	7563.55	46493217
1779998400	7563.78	43.29	0.58	7519.82	7568.72	7508.04	30526662
1779912000	7520.49	1.15	0.02	7526.01	7530.72	7499.72	29979077
1779825600	7519.34	45.89	0.61	7511.79	7539.09	7501.1	29936331
1779480000	7473.45	27.75	0.37	7468.82	7506.32	7463.29	26678598
1779393600	7445.7	12.85	0.17	7410.78	7465.96	7389.48	28503190
1779307200	7432.85	79.07	1.08	7369.19	7435.69	7357.46	30388805
1779220800	7353.78	-49.25	-0.67	7375.75	7395.32	7333.68	30690039
1779134400	7403.03	-5.48	-0.07	7415.07	7434.06	7353.17	30592147
1778875200	7408.51	-92.88	-1.24	7445.11	7454.85	7397.5	32339556
1778788800	7501.39	57.16	0.77	7454.4	7517.12	7454.4	29386184
1778702400	7444.23	43.19	0.58	7409.12	7460.04	7375.13	31717662
1778616000	7401.04	-11.83	-0.16	7390.63	7409.57	7338.54	31410654
1778529600	7412.87	14.03	0.19	7385.31	7428.97	7384.2	32821905
1778270400	7398.84	61.77	0.84	7362.97	7401.5	7362.97	31767575
1778184000	7337.07	-27.92	-0.38	7376.78	7385.02	7321.25	34530645
1778097600	7364.99	105.76	1.46	7294.14	7369.22	7294.14	36135453
1778011200	7259.23	58.39	0.81	7233.62	7273.26	7233.62	30730528
1777924800	7200.84	-29.31	-0.41	7228.38	7244.54	7174.12	28672509
1777665600	7230.15	21.13	0.29	7234.54	7272.52	7229.32	28496764
1777579200	7209.02	72.84	1.02	7161.75	7219.83	7126.15	37201439
1777492800	7136.18	-2.65	-0.04	7131.61	7145.63	7107.86	31156930
1777406400	7138.83	-35.13	-0.49	7133.74	7152.52	7115.17	29193371
1777320000	7173.96	8.97	0.13	7152.72	7178.74	7146.72	29158189
1777060800	7164.99	56.68	0.80	7136.48	7168.59	7112.82	30858955
1776974400	7108.31	-29.6	-0.41	7118.8	7147.78	7046.55	31098251
1776888000	7137.91	73.89	1.05	7102.91	7138.64	7102.91	26978036
1776801600	7064.02	-45.15	-0.64	7122.64	7137.27	7050.2	28332080
1776715200	7109.17	-16.86	-0.24	7117.05	7122.65	7084.41	25774558
1776456000	7126.03	84.94	1.21	7074.55	7147.52	7074.55	34967337
1776369600	7041.09	18.19	0.26	7037.78	7051.23	7008.52	28590272
1776283200	7022.9	55.5	0.80	6978.17	7026.24	6967.13	29151980
1776196800	6967.4	81.28	1.18	6910.2	6969.42	6905.17	28704502
1776110400	6886.12	69.32	1.02	6806.47	6887	6790.02	27640088
1775851200	6816.8	-7.81	-0.11	6839.24	6845.77	6808.46	27008891
1775764800	6824.61	41.64	0.61	6783.69	6835.31	6761.55	28309602
1775678400	6782.97	166.1	2.51	6754.36	6793.5	6740.28	34022411
1775592000	6616.87	4.89	0.07	6601.93	6618.26	6534.55	26315530
1775505600	6611.9799	29.3	0.45	6587.66	6618.13	6579.72	22346881
1775160000	6582.68	7.28	0.11	6512.61	6601.91	6474.9399	26137068
1775073600	6575.4	47.01	0.72	6556.56	6609.67	6554.29	31828467
1774987200	6528.39	184.55	2.91	6395.88	6539.05	6395.88	35898886
1774900800	6343.84	-24.87	-0.39	6403.37	6427.31	6316.91	30897677
1774641600	6368.71	-108.39	-1.67	6453.89	6453.89	6356.08	30271350
1774555200	6477.1	-114.86	-1.74	6555.86	6573.22	6473.79	28746584
1774468800	6591.96	35.63	0.54	6598.35	6633.9399	6568.41	28281009
1774382400	6556.33	-24.71	-0.38	6552.09	6595.75	6525.11	28875276
1774296000	6581.04	74.36	1.14	6574.96	6651.62	6565.55	32726252
1774036800	6506.68	-99.8	-1.51	6594.66	6594.66	6473.52	57165928
1773950400	6606.4799	-18.23	-0.28	6583.12	6636.74	6557.82	31334317
1773864000	6624.71	-91.48	-1.36	6697.16	6705.18	6621.66	28795046
1773777600	6716.19	16.8	0.25	6722.35	6754.3	6710.8	27527138
1773691200	6699.39	67.14	1.01	6674.37	6729.79	6674.37	29085246
1773432000	6632.25	-40.33	-0.60	6673.49	6733.3	6623.92	28598803
1773345600	6672.58	-103.2	-1.52	6740.88	6740.88	6670.4	33715963