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	1.24	0.958491149416	129.37	130.61	129.37	4441	130.14708061	SP
4	4.69	3.72458703939	125.92	130.61	123.47	5553	126.67317192	SP
12	2.93	2.29479949875	127.68	135.799	123.47	22547	128.43837333	SP
26	6.01	4.82343499197	124.6	135.799	120.2963	13475	127.95298853	SP
52	16.02	13.9802775111	114.59	135.799	113.46	11321	124.62563571	SP
156	26.14	25.0215372834	104.47	135.799	91	11983	111.29175155	SP
260	44.32	51.3616873334	86.29	135.799	51.7649	11805	100.62974922	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1738020600	130.56729	0.69	0.53	129.38	130.58	129.38	4432
1737761400	129.8758	0.23	0.18	129.74	130.06549	129.60499	2705
1737675000	129.64259	0	0.00	129.64259	129.64259	129.64259	0
1737588600	129.64259	-0.71	-0.55	130.61	130.61	129.57	4688
1737502200	130.3553	1.58	1.23	130.214	130.3617	129.79	5738
1737156600	128.7773	0.32	0.25	129.01	129.204	128.7301	4426
1737070200	128.4565	1.18	0.93	127.44	128.4565	127.2367	2894
1736983800	127.2738	0.74	0.59	128.35	128.35	127.2026	2250
1736897400	126.5292	1.13	0.90	126.04	126.75	126.04	2937
1736811000	125.3973	1.11	0.89	123.94	125.3973	123.47	10119
1736551800	124.2888	-1.57	-1.25	124.4799	124.9085	124.16	7665
1736379000	125.8605	0.41	0.33	124.65	125.8605	124.64	7625
1736292600	125.452	-0.21	-0.16	126.77	126.77	125.43	7526
1736206200	125.6572	-0.29	-0.23	126.65	126.92	125.6572	4615
1735947000	125.9429	0.85	0.68	125.5001	126.2083	125.5	7199
1735860600	125.0921	-0.38	-0.30	126.11	126.48	124.91	8381
1735687800	125.4698	0.07	0.06	125.92	125.92	125.15	3176
1735601400	125.3972	-1.07	-0.84	126.34	126.34	124.635	4768
1735342200	126.4656	-0.9	-0.71	126.86	127.56	126.2	6157
1735255800	127.3658	0.41	0.33	126.72	127.3658	126.72	6910
1735077840	126.951	0.72	0.57	126.43	126.951	126.29	3954
1734996600	126.2352	-0.68	-0.53	125.8	126.2352	125.34	4164
1734737400	126.9104	1.22	0.97	125.85	127.6793	125.85	5550
1734651000	125.6941	-0.24	-0.19	126.16	126.285	125.6941	28259
1734564600	125.93	-3.26	-2.53	129.53	129.53	125.93	419280
1734478200	129.19489	-1.06	-0.82	129.47	129.47999	128.86	416196
1734391800	130.25739	-0.58	-0.44	130.55	131.43	130.21	11842
1734132600	130.834	-0.62	-0.47	131.85	131.85	130.69	4223
1734046200	131.4552	-0.13	-0.10	131.8502	131.8753	131.4552	2231
1733959800	131.59	-0.19	-0.15	132.41999	132.62	131.59	5568
1733873400	131.7815	-0.93	-0.70	131.3289	132.275	131.3289	4115
1733787000	132.7142	-0.45	-0.34	133.65	133.65	132.7142	3302
1733527800	133.1686	-0.32	-0.24	134.19	134.19	133.0869	2439
1733441400	133.49	-0.72	-0.54	134.43	134.43	133.47999	116414
1733355000	134.20849	-0.1	-0.07	134.18	134.38999	133.9875	4310
1733268600	134.3052	-0.59	-0.44	134.3557	134.36	134.28	2847
1733182200	134.9001	-0.52	-0.38	135.38	135.38	134.5317	4926
1732917840	135.42089	0.16	0.12	135.72999	135.74	135.42089	750
1732750200	135.2607	0.05	0.04	135.68	135.68	135.13	4117
1732663800	135.20939	-0.01	-0.01	135.18	135.20939	134.51	1867
1732577400	135.2216	1.47	1.10	134.76	135.799	134.76	2792
1732318200	133.7517	1.14	0.86	133.5	133.7517	133.5	3538
1732231800	132.6086	1.86	1.42	131.35	132.68	131.35	4192
1732145400	130.7512	0.52	0.40	129.93	130.7512	129.93	3106
1732059000	130.22829	-0.47	-0.36	129.85	130.4955	129.8401	4712
1731972600	130.7018	0.25	0.19	130.55	131.1	130.5101	4850
1731713400	130.44999	-0.89	-0.68	131.54	131.54	130.35	4387
1731627000	131.3409	-1.38	-1.04	131.9215	132.03	131.3409	4146
1731540600	132.7212	-0.13	-0.10	133.28	133.35	132.7212	4600
1731454200	132.8531	-0.77	-0.58	133.38999	133.38999	132.6	2977
1731367800	133.6225	0.74	0.56	133.88999	134.2992	133.6225	4821
1731108600	132.88409	0.57	0.43	133	133.3	132.88409	3099
1731022200	132.3091	0.08	0.06	132.63999	132.74	132.3091	5750
1730935800	132.2286	2.86	2.21	131.5504	132.2286	131.41999	4783
1730849400	129.37	1.63	1.28	127.68	129.37	127.68	3421
1730763000	127.7384	0.16	0.12	127.42	127.845	127.42	4539
1730500200	127.5828	0.05	0.04	127.86	128.44	127.5808	6263
1730413800	127.53	-0.71	-0.56	128.22999	128.5925	127.53	5965
1730327400	128.243	0.07	0.05	128.05	128.8768	128.05	3321
1730241000	128.1744	-0.44	-0.34	128.13	128.59379	128.13	2000
1730154600	128.6102	0.88	0.69	128.13999	128.79	128.13999	3307