State Street SPDR Russell 1000 Low Volatility Focus ETF【ONEV】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	3.2058	2.24370100784	142.88	145.9004	142.68	60258	143.4672918	SP
4	4.4658	3.15336816834	141.62	145.9004	140.1	33306	143.35703661	SP
12	8.5558	6.2210426816	137.53	145.9004	136.48	30455	140.62618377	SP
26	12.6258	9.46036265548	133.46	145.9004	131.4345	20471	139.43269679	SP
52	15.4658	11.8403001072	130.62	145.9004	127.375	14133	137.4645847	SP
156	37.3858	34.3935602576	108.7	145.9004	99.6099	11112	127.78142106	SP
260	40.9458	38.9440745672	105.14	145.9004	91	11495	118.2724634	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	146.0858	2.23	1.55	144.49	146.0858	144.49	1915
1782945000	143.86	0.79	0.56	143.53	144.72	143.53	3880
1782858600	143.0653	-0.29	-0.21	143.29	143.364	142.68	1724
1782772200	143.3594	-0.56	-0.39	144.37	144.37	143	95978
1782513000	143.91999	0.81	0.57	142.74	144.08	142.74	99851
1782426600	143.11	0.62	0.44	142.88	144.25	142.88	99859
1782340200	142.4883	1.22	0.86	141.87	143.06	141.715	91225
1782253800	141.2681	0.49	0.35	140.1	141.4574	140.1	3649
1782167400	140.778	-0.67	-0.47	140.68	141.16	140.5	2822
1781821800	141.4485	-0.09	-0.06	142.75	142.75	141.4485	1324
1781735400	141.54	-2.34	-1.62	143.69	143.69	141.4	2525
1781649000	143.8767	-0.17	-0.12	144.22	144.63	143.8767	4409
1781562600	144.05	-0.15	-0.10	145.06	145.06	143.94	5508
1781303400	144.19999	0.9	0.63	143.83	144.36491	143.83	109772
1781217000	143.30019	1.68	1.19	142.15	143.36009	142.02099	95395
1781130600	141.6174	-1.05	-0.74	142.57	143.24	141.6	4565
1781044200	142.67169	1.64	1.16	141.94	142.67169	141.94	1792
1780957800	141.0302	-0.63	-0.44	141.44999	142.06	141.0302	2773
1780698600	141.66	-0.09	-0.06	141.51	142.208	141.41	3290
1780612200	141.75	0.78	0.55	141.62	142.195	141.5925	2469
1780525800	140.97	0.29	0.20	140.41999	141.32	140.41999	7717
1780439400	140.6835	0.53	0.38	140.24	140.81	140.19999	2967
1780353000	140.15	-0.34	-0.24	139.59	140.4095	139.59	3946
1780093800	140.49	-0.09	-0.07	140.63	140.91	140.49	41696
1780007400	140.5814	-0.02	-0.01	140.54	141.01	140.34	8388
1779921000	140.6	-0.23	-0.16	140.85	141.54	140.54	135174
1779834600	140.8278	0.49	0.35	140.31	140.97	140.31	5918
1779489000	140.34	1.35	0.97	139.44	140.41	139.44	14418
1779402600	138.99	0.24	0.17	138.11	138.99	138.011	6933
1779316200	138.7472	1.33	0.97	137.68	138.75	137.44	4690
1779229800	137.415	-0.66	-0.48	137.53	138.1869	137.41	1983
1779143400	138.07759	1.17	0.86	137.1	138.07759	137.1	3834
1778884200	136.9036	-1.55	-1.12	138.04	138.04	136.88999	5028
1778797800	138.4518	0.19	0.14	138.22	138.895	138.22	1753
1778711400	138.26	-0.36	-0.26	138.26	138.63999	137.77	185282
1778625000	138.62	-0.02	-0.01	138.72	138.78	137.68	195685
1778538600	138.6376	-0.52	-0.37	139.16	139.3799	138.555	4690
1778279400	139.1582	0.55	0.40	139.1	139.28989	138.91	39886
1778193000	138.61	-1.24	-0.89	140.12	140.12	138.51	137617
1778106600	139.8485	1.06	0.76	139.58	139.8485	139.56	2835
1778020200	138.7898	1.07	0.78	138.26	139.16999	137.87	5913
1777933800	137.7167	-1.16	-0.84	138.46	138.46	137.52099	2461
1777674600	138.8791	-0.67	-0.48	140.26	140.26	138.865	4924
1777588200	139.55	1.44	1.04	138.16	139.59	138.07	5419
1777501800	138.1072	-0.76	-0.54	138.69	138.69	138.08	4407
1777415400	138.8623	-0.35	-0.25	139.57	139.57	138.34	3628
1777329000	139.21	0.18	0.13	138.91999	139.43	138.91999	2008
1777069800	139.0306	-0.87	-0.62	139.71	139.71	138.91	1956
1776983400	139.9005	0.82	0.59	138.97	139.94999	138.97	2570
1776897000	139.0791	-0.73	-0.53	140.57	140.57	138.875	7725
1776810600	139.8132	-0.48	-0.34	140.72999	140.72999	139.81	3186
1776724200	140.2884	0.3	0.21	139.86	140.525	139.86	3449
1776465000	139.99189	1.73	1.25	138.28	140.44	138.28	147953
1776378600	138.26	0.69	0.50	137.47999	138.26	137.47999	105054
1776292200	137.5723	-0.68	-0.49	138.06	138.06	137.395	5534
1776205800	138.2483	0.25	0.18	137.75	138.382	137.75	3388
1776119400	137.9966	0.97	0.71	136.47999	137.9966	136.47999	3995
1775860200	137.029	-1.3	-0.94	138.35	138.35	136.85	4415
1775773800	138.3269	0.16	0.11	137.53	138.776	137.53	5182
1775687400	138.16999	2.83	2.09	137.41999	138.25	137.41999	4127
1775601000	135.339	-0.34	-0.25	135.74	135.74	135.339	3509