State Street SPDR Russell 1000 Momentum Focus ETF【ONEO】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	-0.9871	-0.659121260684	149.76	152.52	149.01	618	151.6547112	SP
4	4.0329	2.78630648059	144.74	152.52	142.44	468	148.47945012	SP
12	14.7229	10.9831406192	134.05	152.52	130	547	140.70121309	SP
26	19.1629	14.78504745	129.61	152.52	128.92	5501	132.70989404	SP
52	28.2029	23.3913079539	120.57	152.52	119.5956	2986	132.13531585	SP
156	55.7229	59.8849005911	93.05	152.52	88.6302	2256	120.12339085	SP
260	49.2929	49.5505629272	99.48	152.52	81.91	3685	105.09302596	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
1780698600	148.7729	-3.3	-2.17	150.66999	150.66999	148.7729	474
1780612200	152.07579	0.14	0.09	151.44999	152.37	151.44999	1800
1780525800	151.93539	0.28	0.19	151.35	152.52	151.35	629
1780439400	151.6505	1.42	0.95	150.62	151.6505	150.62	188
1780353000	150.2284	0.66	0.44	149.01	150.2284	149.01	77
1780093800	149.5689	0.49	0.33	149.76	149.76	149.37	395
1780007400	149.0805	0.45	0.30	148.63999	149.4	148.44999	1119
1779921000	148.6352	-0.45	-0.30	149.41999	149.41999	148.6352	278
1779834600	149.085	1.96	1.33	148.37	149.085	148.37	171
1779489000	147.1268	1.64	1.13	146.28	147.43	146.28	1591
1779402600	145.4891	0.44	0.30	144.13999	145.4891	144.13999	600
1779316200	145.05	2.23	1.56	143.43	145.05	143.43	285
1779229800	142.8185	-0.99	-0.69	143.01	143.01	142.44	141
1779143400	143.8099	-0.04	-0.03	145.87	145.87	143.72	99
1778884200	143.8484	-1.93	-1.32	144.43	144.43	143.8484	46
1778797800	145.7785	0.41	0.28	145.54	146	145.54	166
1778711400	145.3674	-0.08	-0.06	145.59	145.59	144.83	38
1778625000	145.4486	-0.52	-0.36	145.59	145.59	144.195	715
1778538600	145.9673	0.46	0.32	145.91999	145.9673	145.91999	358
1778279400	145.5063	1.05	0.73	144.74	145.5063	144.74	201
1778193000	144.4535	-2.09	-1.43	147.02	147.02	144.4535	730
1778106600	146.544	2.07	1.43	147.32	147.32	146.35	456
1778020200	144.4789	1.63	1.14	143.8	144.4789	143.8	303
1777933800	142.8502	-0.68	-0.47	143.25	143.25	142.77	135
1777674600	143.5318	-0.27	-0.19	143.96	143.96	143.5318	161
1777588200	143.7982	2.34	1.66	141.83	143.7982	141.83	143
1777501800	141.4546	-0.36	-0.25	142	142	141.3299	1174
1777415400	141.8101	-1.28	-0.89	142.52	142.52	141.19999	644
1777329000	143.0856	-0.04	-0.03	144.65	144.65	142.83	581
1777069800	143.1271	0.29	0.20	142.54	143.13	142.54	226
1776983400	142.83529	0.05	0.04	142.78	142.83529	141.88	463
1776897000	142.7844	-0.05	-0.03	144.04	144.04	142.61	1198
1776810600	142.83359	-0.34	-0.24	143.65	144.305	142.83359	674
1776724200	143.1753	0.64	0.45	143.78	143.78	143.1753	341
1776465000	142.5327	2.03	1.44	142.47999	142.74	142.47999	520
1776378600	140.50399	0.58	0.41	139.96	140.57	139.96	293
1776292200	139.9281	-0.4	-0.28	140.19	140.19	139.88999	182
1776205800	140.32749	0.54	0.38	140.11	140.51	140.11	959
1776119400	139.79079	1.48	1.07	137.28	139.79079	137.28	242
1775860200	138.3143	-0.93	-0.67	139.41999	139.41999	138.25	221
1775773800	139.2417	0.35	0.26	138.47	139.35	138.47	398
1775687400	138.8872	3.56	2.63	138.29	138.8872	138.29	488
1775601000	135.3247	0.05	0.04	134.21	135.54	134.21	2810
1775514600	135.27	0.64	0.48	134.6	135.27	134.6	2655
1775169000	134.6284	0.33	0.24	132.55	134.6284	132.55	147
1775082600	134.3016	1.22	0.92	133.41999	134.85	133.41999	712
1774996200	133.0794	2.99	2.30	131.47	133.0794	131.47	386
1774909800	130.0928	-1.11	-0.85	132.53	132.53	130	371
1774650600	131.2044	-1.44	-1.09	132.26	132.33	131.2044	1053
1774564200	132.6438	-1.77	-1.32	133.19999	133.19999	132.6438	521
1774477800	134.417	0.8	0.60	134.76	134.76	134.417	286
1774391400	133.6134	0.87	0.65	131.74	133.6134	131.74	328
1774305000	132.7477	1.38	1.05	132.8	132.8	132.7477	240
1774045800	131.3692	-2.49	-1.86	133.44999	133.44999	131.3692	1461
1773959400	133.85579	0.15	0.11	132.38999	133.85579	132.38999	122
1773873000	133.7105	-1.57	-1.16	134.52	135.08	133.7105	301
1773786600	135.278	0.98	0.73	135.02	135.49	135.02	408
1773700200	134.2946	1.16	0.87	134.46	134.46	134.22999	215
1773441000	133.1374	-0.19	-0.15	134.05	134.05	133.1374	287
1773354600	133.33189	-2.12	-1.57	135.19999	135.19999	133.33189	36
1773268200	135.4539	-0.03	-0.02	137.32	137.32	135.37	198
1773181800	135.4811	-0.78	-0.57	136.19	136.76	135.4811	56
1773095400	136.25819	0.81	0.60	135.84	136.25819	135.84	116