State Street SPDR Russell 1000 Yield Focus ETF【ONEY】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	2.13	1.65539752856	128.67	130.8	128.1	72632	129.05743913	SP
4	1.67	1.29327034771	129.13	132.22	126.88	43245	129.38824736	SP
12	8.21	6.69712048291	122.59	132.22	121.76	34325	126.69892377	SP
26	17.04	14.9789029536	113.76	132.22	113.1824	28476	123.96407322	SP
52	20.07	18.1251693308	110.73	132.22	108.15	26687	118.72837632	SP
156	35.5	37.2507869885	95.3	132.22	86.09	24678	108.991066	SP
260	35.17	36.7771619785	95.63	132.22	83.18	28341	102.49186874	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
1783031400	130.8	2.08	1.62	129.26	130.8	129.26	9516
1782945000	128.72	0.62	0.48	128.47	129.4557	128.47	9794
1782858600	128.1	-0.87	-0.67	128.76	128.76	128.1	8430
1782772200	128.9657	0.02	0.01	129.34	129.57	128.609	115084
1782513000	128.94999	-0.39	-0.30	128.79	129.5205	128.78	110290
1782426600	129.34	1.2	0.94	128.66999	129.665	128.66999	119561
1782340200	128.13839	0.39	0.30	127.77	128.31	127.03	107670
1782253800	127.75	0.3	0.24	127.08	128.07	127.07	22433
1782167400	127.4451	-0.53	-0.42	126.88	127.9947	126.88	6046
1781821800	127.9765	-0.12	-0.10	128.94	128.94	127.78	7098
1781735400	128.1	-2.58	-1.98	130.49	130.675	128.1	19398
1781649000	130.6835	-0.13	-0.10	130.8	131.3885	130.61	7438
1781562600	130.8115	-0.79	-0.60	132.22	132.22	130.81	9135
1781303400	131.5984	1.2	0.92	130.52	131.97416	130.52	103350
1781217000	130.4011	1.84	1.43	129.37	130.6699	129.12	108518
1781130600	128.56	-0.95	-0.73	129.46	130.19	128.55	9480
1781044200	129.51	0.9	0.70	129.13	129.7255	128.19999	7201
1780957800	128.6098	0.07	0.06	128.97	129.16999	128.6098	13425
1780698600	128.536	-1.09	-0.84	129.36	129.4591	128.495	13110
1780612200	129.63	0.78	0.61	129.13	129.7585	129.13	24187
1780525800	128.85	-0.23	-0.18	128.72	129.71	128.72	14078
1780439400	129.08	1.07	0.84	128.51	129.38	128.51	15952
1780353000	128.01	0.03	0.02	127.8	128.1695	127.4	9857
1780093800	127.98	-0.08	-0.06	128.36	128.6199	127.98	9853
1780007400	128.06	0.21	0.17	127.9	128.37	127.49896	8272
1779921000	127.8459	0.09	0.07	127.63	128.3831	127.63	8966
1779834600	127.7566	0.33	0.26	127.75	128.22	127.63	5474
1779489000	127.4309	1.57	1.25	126.37	127.5599	126.37	10825
1779402600	125.8604	0.22	0.17	125.34	125.93483	125.06	6306
1779316200	125.6413	0.9	0.72	124.78	125.72	124.64	8878
1779229800	124.74	-0.25	-0.20	124.81	125.01	124.17	10617
1779143400	124.993	1.01	0.81	124.17	125.0945	124.17	7027
1778884200	123.9876	-1.27	-1.01	124.72	124.72	123.9016	4612
1778797800	125.2543	0.36	0.28	125.3	125.777	125.2543	7822
1778711400	124.8987	-0.32	-0.26	124.77	125.04	124.465	215203
1778625000	125.2233	0.29	0.23	124.99	125.43	124.05	214215
1778538600	124.93	-0.1	-0.08	125.56	125.56	124.86	12542
1778279400	125.03	0.61	0.49	125.07	125.3588	124.57809	56916
1778193000	124.42	-1.65	-1.31	126.02	126.02	124.2	145389
1778106600	126.0716	0.33	0.26	125.82	126.275	125.79	4127
1778020200	125.7426	1.27	1.02	125.01	126.24	125.01	9775
1777933800	124.47	-1.56	-1.23	125.3	125.537	124.4596	7392
1777674600	126.0253	-0.77	-0.61	126.92	126.92	126.0253	8576
1777588200	126.8	1.77	1.41	124.72	126.8	124.72	8597
1777501800	125.0347	-0.08	-0.06	124.92	125.27	124.6406	8187
1777415400	125.1152	-0.15	-0.12	125.31	125.31	124.645	8716
1777329000	125.2695	0.28	0.22	124.91	125.65	124.91	7089
1777069800	124.9899	-0.18	-0.14	125.46	125.46	124.65	5120
1776983400	125.1682	0.8	0.65	124.65	125.26	124.62	4160
1776897000	124.3638	-0.3	-0.24	125.26	125.26	124.3	8082
1776810600	124.66	0	0.00	124.93	125.5	124.51	11232
1776724200	124.6567	0.59	0.48	124.04	124.85	124.04	6017
1776465000	124.0623	0.82	0.67	123.01	124.235	123.01	118348
1776378600	123.2394	0.94	0.77	122.34	123.28	122.34	126343
1776292200	122.2976	-0.48	-0.39	122.72	122.72	121.94	20319
1776205800	122.78	-0.02	-0.02	122.99	122.99	122.53	7810
1776119400	122.8	0.38	0.31	122.28	122.8	121.76	10541
1775860200	122.4189	-0.63	-0.52	123.03	123.1599	122.28	10891
1775773800	123.0532	0.39	0.31	122.59	123.27	122.59	5080
1775687400	122.6676	1.86	1.54	121.03	122.6676	121.03	7605
1775601000	120.8103	0.04	0.03	120.65	121.145	120.4206	16435
1775514600	120.7705	0.33	0.28	120.4	120.78	120.21	8587