State Street SPDR S&P 400 Mid Cap Growth ETF【MDYG】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	-1.53	-1.40741422132	108.71	110.49	107.31	80935	109.52224638	SP
4	-0.61	-0.565915205492	107.79	110.49	102.7301	87101	107.72854101	SP
12	10.76	11.159510475	96.42	110.49	92.42	92463	102.9652216	SP
26	13.91	14.9136914335	93.27	110.49	91.98	90230	100.05607057	SP
52	21.765	25.4814728092	85.415	110.49	83.38	85907	95.20424999	SP
156	38.55	56.1707707999	68.63	110.49	64.665	143427	83.97758843	SP
260	30.69	40.1228918813	76.49	110.49	58.97	179758	76.61699566	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
1780698600	107.18	-3.07	-2.78	109.22	109.22	106.75	47617
1780612200	110.25	0.3	0.27	109.5	110.49	109.4	46994
1780525800	109.95	0.21	0.19	109.42	110.135	109.05	89319
1780439400	109.74	0.77	0.71	108.61	109.74	108.61	99962
1780353000	108.97	0.02	0.02	108.04	109.2699	107.82	109574
1780093800	108.95	0.59	0.54	108.71	109.05	108.27	58824
1780007400	108.36	0.25	0.23	107.88	108.8323	107.154	318640
1779921000	108.11	-0.75	-0.69	109.23	109.23	108.02	65418
1779834600	108.86	2.12	1.99	107.92	108.86	107.465	182089
1779489000	106.74	1	0.95	106.37	106.915	105.95	69041
1779402600	105.74	0.17	0.16	105.1	106.19	104.4	65899
1779316200	105.57	2.05	1.98	104.32	105.64	103.31	56695
1779229800	103.52	-1.02	-0.98	103.94	104.1601	102.7301	65494
1779143400	104.54	-0.67	-0.64	105.54	105.54	104.0701	67500
1778884200	105.21	-2.09	-1.95	106.18	106.18	105.11	83529
1778797800	107.3	0.49	0.46	107.39	107.59	106.8258	47549
1778711400	106.81	-0.02	-0.02	107.32	107.32	106	55192
1778625000	106.83	-0.91	-0.84	107.4	107.4	105.37	56214
1778538600	107.74	0.23	0.21	107.68	107.9	107.4144	52173
1778279400	107.51	0.67	0.63	107.79	107.79	107.08	64812
1778193000	106.84	-1.43	-1.32	109.31	109.31	106.58	102532
1778106600	108.27	2.84	2.69	107.2	108.2805	106.93	78777
1778020200	105.43	1.54	1.48	104.76	105.52	104.76	207633
1777933800	103.89	-0.17	-0.16	103.87	104.66	103.245	113220
1777674600	104.06	0.38	0.37	104.53	104.53	103.791	98583
1777588200	103.68	1.76	1.72	102.63	103.77	102.35	56530
1777501800	101.925	-0.78	-0.75	102.74	102.76	101.4401	70111
1777415400	102.7	-1.55	-1.49	103.86	103.86	102.3	263696
1777329000	104.25	-0.33	-0.32	104.51	104.74	103.94	111350
1777069800	104.58	0.69	0.66	104.49	104.98	103.81	120808
1776983400	103.89	-0.27	-0.26	103.98	104.5499	102.69	74968
1776897000	104.16	-0.46	-0.44	105.89	105.89	103.8799	68432
1776810600	104.62	-0.65	-0.62	105.49	106.38	104.31	52396
1776724200	105.27	0.51	0.49	104.47	105.34	104.47	113046
1776465000	104.76	2.25	2.19	103.81	105.39	103.67	73185
1776378600	102.51	-0.02	-0.02	102.74	103.1999	102.0799	104330
1776292200	102.53	-0.13	-0.13	102.76	102.945	101.92	108176
1776205800	102.66	0.81	0.80	102.33	102.9299	102.05	101781
1776119400	101.85	1.35	1.34	100.05	101.94	100.05	109960
1775860200	100.5	-0.25	-0.25	101.06	101.06	100.24	54111
1775773800	100.75	-0.12	-0.12	100.36	101.18	100.1	67329
1775687400	100.87	3.25	3.33	100.97	101.3951	100.34	72965
1775601000	97.62	0.2	0.21	97.34	98.075	96.765	64717
1775514600	97.42	0.28	0.29	97.15	97.53	96.525	185592
1775169000	97.14	0.11	0.11	95.11	97.995	95.11	102658
1775082600	97.03	1.07	1.12	96.87	97.935	96.87	192702
1774996200	95.96	3.28	3.54	93.77	96.365	93.67	59064
1774909800	92.68	-1.32	-1.40	95.08	95.08	92.42	94784
1774650600	94	-1.66	-1.74	95.17	95.2512	93.79	72821
1774564200	95.66	-2.19	-2.24	96.56	97.46	95.59	50996
1774477800	97.85	1	1.03	97.97	98.25	96.76	218152
1774391400	96.85	0.71	0.74	95.37	97.29	95.34	58607
1774305000	96.14	1.81	1.92	96.23	97.735	96.03	56636
1774045800	94.33	-2.73	-2.81	96.63	96.77	93.7	52336
1773959400	97.06	0.51	0.53	95.15	97.6162	95	73693
1773873000	96.55	-0.66	-0.68	97.11	97.67	96.5296	56403
1773786600	97.21	0.91	0.94	96.61	97.48	96.61	51145
1773700200	96.3	0.99	1.04	96.56	97.43	96.16	48740
1773441000	95.31	-0.21	-0.22	96.42	96.8344	94.94	44979
1773354600	95.52	-2.54	-2.59	96.86	97.28	95.45	68479
1773268200	98.06	-0.27	-0.27	97.97	98.4699	97.3801	58009
1773181800	98.33	-0.19	-0.19	98.56	99.905	98.255	83625
1773095400	98.52	1.82	1.88	95.93	98.62	95.01	73606