It Now S&P 500 TRN Fundo De Indice【SPXI11】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	-0.2	-0.375939849624	53.2	53.68	52.5	129641	52.94643849	FU
4	1.14	2.19822599306	51.86	53.86	51.36	191511	52.74196914	FU
12	4.85	10.0726895119	48.15	53.86	48.14	160634	51.36035329	FU
26	-355.37	-87.021573573	408.37	412.53	45.45	156653	51.84962548	FU
52	-324.55	-85.962124222	377.55	423.67	45.45	87683	93.49470467	FU
156	-177.38	-76.9945307752	230.38	423.67	45.45	43327	170.46620319	FU
260	-190	-78.1893004115	243	423.67	45.45	51408	202.360441	FU

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
1783719000	53	-0.04	-0.08	53.06	53.1	52.82	46526
1783632600	53.04	0.22	0.42	53	53.06	52.61	61595
1783546200	52.82	0.32	0.61	52.91	52.94	52.52	339715
1783459800	52.5	-0.73	-1.37	53.19	53.21	52.5	41674
1783373400	53.23	0.08	0.15	53.67	53.68	52.99	175254
1783114200	53.15	-0.05	-0.09	53.2	53.39	53.12	29965
1783027740	53.2	-0.63	-1.17	53.48	53.76	52.93	193847
1782941400	53.83	0.61	1.15	53.68	53.86	53.29	422103
1782855000	53.22	0.44	0.83	52.77	53.51	52.73	520839
1782768600	52.78	0.96	1.85	52.13	52.83	51.87	534047
1782509400	51.82	-0.38	-0.73	51.99	51.99	51.65	244134
1782423000	52.2	-0.21	-0.40	52.94	53.06	52.1	108535
1782336540	52.41	0.13	0.25	52.47	53.09	52.28	50101
1782250200	52.28	-0.38	-0.72	52.28	52.58	52.12	70388
1782163800	52.66	-0.36	-0.68	53.1	53.19	52.46	71581
1781904600	53.02	0.36	0.68	53.19	53.36	52.75	50790
1781818140	52.66	0.76	1.46	52.52	53.28	52.38	132435
1781731740	51.9	-0.38	-0.73	52.28	52.51	51.9	177815
1781645400	52.28	-0.27	-0.51	52.44	52.85	52.28	141426
1781559000	52.55	0.99	1.92	51.81	52.61	51.57	150755
1781299800	51.56	-0.13	-0.25	51.86	51.97	51.36	313229
1781213400	51.69	0.19	0.37	51.86	52.03	51.18	341477
1781126940	51.5	-1.07	-2.04	52.16	52.47	51.42	90471
1781040600	52.57	0.06	0.11	52.51	52.94	51.51	119446
1780954140	52.51	0.58	1.12	52.3	52.99	52.21	79509
1780695000	51.93	-0.85	-1.61	52.78	52.89	51.93	96267
1780522200	52.78	0.58	1.11	52.21	52.91	52.21	238196
1780435800	52.2	-0.23	-0.44	52.8	52.8	52.07	52859
1780349400	52.43	0.22	0.42	52.34	52.45	52.13	40662
1780090200	52.21	-0.04	-0.08	52.36	52.67	52.21	173083
1780003800	52.25	0.09	0.17	52.14	52.3	52.05	68530
1779917400	52.16	0.27	0.52	51.89	52.35	51.77	181955
1779830940	51.89	-0.02	-0.04	51.8	51.89	51.56	149636
1779744600	51.91	0.36	0.70	51.57	52	51.5	105360
1779485400	51.55	0.48	0.94	51.09	51.66	51.09	81196
1779398940	51.07	0.27	0.53	51	51.07	50.77	37794
1779312600	50.8	0.1	0.20	50.97	51.32	50.8	67968
1779226140	50.7	-0.2	-0.39	51.36	51.36	50.69	77628
1779139800	50.9	-0.47	-0.91	51.36	51.36	50.52	54907
1778880600	51.37	-0.03	-0.06	51.4	51.74	51.26	58694
1778794140	51.4	0.15	0.29	51.1	51.47	50.85	148810
1778707800	51.25	1.6	3.22	49.66	51.25	49.66	171092
1778621400	49.65	-0.15	-0.30	49.65	49.68	49.21	108175
1778535000	49.8	0.2	0.40	49.6	49.86	49.53	233525
1778275800	49.6	0.02	0.04	49.54	49.65	49.38	355298
1778189400	49.58	0	0.00	49.89	49.89	49.36	209359
1778102940	49.58	0.65	1.33	49.21	49.61	49.21	115523
1778016600	48.93	-0.26	-0.53	49.16	49.18	48.77	157350
1777930200	49.19	0.34	0.70	48.87	49.19	48.87	280471
1777584600	48.85	0.06	0.12	49.24	49.24	48.68	177850
1777498140	48.79	0.25	0.52	48.84	48.97	48.6	139073
1777411800	48.54	-0.46	-0.94	48.78	48.87	48.38	103772
1777325340	49	0.05	0.10	48.79	49	48.61	190346
1777066200	48.95	0.06	0.12	48.98	49.13	48.6	120918
1776979800	48.89	0.34	0.70	48.55	48.99	48.18	152321
1776893400	48.55	0.05	0.10	48.38	48.56	48.3	29800
1776720600	48.5	-0.04	-0.08	48.6	48.65	48.34	78639
1776461400	48.54	0.4	0.83	48.15	48.8	48.14	437973
1776375000	48.14	0.12	0.25	48.06	48.32	47.98	134522
1776288600	48.02	0.23	0.48	47.99	48.1	47.56	43177
1776202140	47.79	0.57	1.21	47.21	47.88	47.03	104884
1776115800	47.22	0.52	1.11	46.51	47.36	46.51	67153