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	-0.18	-0.162645703443	110.67	111.744	108.6	105458	110.23462591	SP
4	2.45	2.26767863754	108.04	111.744	104.87	82663	109.42415832	SP
12	13.34	13.7313432836	97.15	111.744	96.525	92323	105.96720525	SP
26	16.38	17.4051641696	94.11	111.744	92.42	90881	101.72853774	SP
52	23.54	27.0730304773	86.95	111.744	86.23	87069	96.48298879	SP
156	40.09	56.9460227273	70.4	111.744	64.665	143579	84.46250595	SP
260	32.68	41.9997429636	77.81	111.744	58.97	179386	76.80550332	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	110.01	-0.68	-0.61	109.78	110.505	109.339	163208
1782426600	110.69	1.04	0.95	110.87	111.744	110.06	168878
1782340200	109.65	0.37	0.34	109.41	110.72	109.13	57457
1782253800	109.28	-1.74	-1.57	108.95	110.315	108.6	65997
1782167400	111.02	0.49	0.44	110.67	111.095	110.23	71751
1781821800	110.53	1.42	1.30	110.16	110.55	109.395	43189
1781735400	109.11	-1.08	-0.98	110.08	111.22	108.925	104321
1781649000	110.19	-0.48	-0.43	111.03	111.16	109.91	59109
1781562600	110.67	0.95	0.87	111.64	111.64	110.5	91669
1781303400	109.72	0.63	0.58	109.73	110.325	109.195	54829
1781217000	109.09	3.23	3.05	106.76	109.13	106.5	66127
1781130600	105.86	-1.99	-1.85	107.24	108.615	105.675	81169
1781044200	107.85	0.59	0.55	108.25	109.418	104.87	93320
1780957800	107.26	0.08	0.07	108.22	108.22	107.16	55749
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	89676
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	65972
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	104605
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