State Street SPDR MSCI USA StrategicFactors ETF【QUS】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	4.5635	2.47921986201	184.07	188.6335	182.79	15237	185.71514268	SP
4	2.5735	1.38315597119	186.06	188.6335	182.16	16028	184.75219263	SP
12	12.3135	6.98360934664	176.32	188.6335	175.2	22245	181.03981815	SP
26	14.1135	8.08703873482	174.52	188.6335	167.845	27331	177.45824863	SP
52	25.0635	15.322797579	163.57	188.6335	161.0914	26502	173.17678896	SP
156	65.8835	53.6729124236	122.75	188.6335	116.155	25589	154.20657504	SP
260	68.3735	56.8547314153	120.26	188.6335	99.14	30152	135.93252022	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
1782945000	187.3101	0.45	0.24	186.29	188.099	186.29	15888
1782858600	186.8617	0.77	0.42	186.08	187.11	186.08	11180
1782772200	186.0875	1.6	0.87	184.89	186.15	184.89	19068
1782513000	184.49	0.92	0.50	182.79	185.27	182.79	20865
1782426600	183.57	0.2	0.11	184.07	184.905	183.55	9182
1782340200	183.3686	0.07	0.04	183.64	184.365	183.27	13457
1782253800	183.3014	-0.43	-0.23	182.22	183.74	182.16	12170
1782167400	183.73	-0.12	-0.07	184.28	184.75	183.32	7828
1781821800	183.85	0.15	0.08	184.99	184.99	183.72	11158
1781735400	183.7	-2.77	-1.48	186.14	186.47	183.5401	21723
1781649000	186.4651	-0.27	-0.14	186.85	187.57	186.23	8191
1781562600	186.7326	1.38	0.75	185.93	187.41	185.93	13969
1781303400	185.3514	0.78	0.42	184.65	185.66	184	13698
1781217000	184.5709	1.72	0.94	183.35	185.28	183.09	60658
1781130600	182.8558	-1.18	-0.64	183.95	184.83	182.72	14013
1781044200	184.0403	0.39	0.21	184.7	184.905	182.32	9838
1780957800	183.647	-0.31	-0.17	185.01	185.01	183.647	11394
1780698600	183.9619	-2.36	-1.27	186.01	186.27	183.64	15399
1780612200	186.32	1.53	0.83	186.06	186.32	185.95	14845
1780525800	184.7901	-0.81	-0.43	184.92	185.2351	184.7901	7069
1780439400	185.5961	-0.1	-0.06	184.58	185.69	184.58	11701
1780353000	185.6987	-0.83	-0.45	185.16	185.99	185.017	8506
1780093800	186.531	-0.21	-0.11	187.29	187.29	186.53	12959
1780007400	186.7379	0.5	0.27	185.96	186.96	185.96	18193
1779921000	186.235	-0.33	-0.17	186.26	186.82	186.195	14543
1779834600	186.56	0.17	0.09	186.8	186.8	186.4	18383
1779489000	186.39	1.49	0.81	185.88	186.61	185.88	20073
1779402600	184.9	0.25	0.14	183.78	184.9987	183.78	15288
1779316200	184.645	0.91	0.49	183.93	184.76	183.81	6342
1779229800	183.7383	-0.65	-0.35	183.52	184.5626	183.52	11048
1779143400	184.39	1.08	0.59	183.16	184.42	183.16	10149
1778884200	183.3136	-1.26	-0.68	184.57	184.57	183.31	10824
1778797800	184.5689	1.17	0.64	183.99	184.83	183.8597	16035
1778711400	183.403	0.37	0.20	182.49	183.59	182.49	12570
1778625000	183.0339	0.61	0.34	182.19	183.04	181.89	10322
1778538600	182.42	0.01	0.00	182.66	182.715	182.0501	11996
1778279400	182.4136	0.29	0.16	182.86	182.86	182.28	10667
1778193000	182.1281	-0.61	-0.34	183.27	183.27	182	19039
1778106600	182.7419	0.93	0.51	181.84	182.81	181.84	14360
1778020200	181.81	0.86	0.47	182.02	182.22	181.435	17939
1777933800	180.9506	-0.92	-0.50	181.12	181.7653	180.7301	22822
1777674600	181.868	-0.16	-0.09	182.66	182.99	181.86	18547
1777588200	182.0295	1.92	1.07	180.09	182.13	180.09	25128
1777501800	180.1072	0.19	0.11	179.79	180.1072	179.78	7861
1777415400	179.9171	-0.12	-0.07	180.31	180.31	179.665	8121
1777329000	180.04	-0.41	-0.23	180.12	180.65	180.04	18503
1777069800	180.45	0.21	0.12	180.55	180.55	179.9332	15716
1776983400	180.2418	0.07	0.04	180.28	180.54	179.0725	22845
1776897000	180.17	0.64	0.36	180.47	180.47	179.66	9964
1776810600	179.53	-0.96	-0.53	181.17	181.17	179.24	17520
1776724200	180.49	-0.21	-0.12	180.53	181	180.18	18354
1776465000	180.7	1.58	0.88	180	180.789	179.7724	10731
1776378600	179.1246	0.5	0.28	178.71	179.215	178.66	15283
1776292200	178.6263	0.6	0.34	178.54	178.73	177.68	196162
1776205800	178.0232	0.79	0.45	177.59	178.086	177.59	12720
1776119400	177.23	1.46	0.83	175.2	177.23	175.2	21834
1775860200	175.77	-1.36	-0.77	177.24	177.24	175.67	250531
1775773800	177.1269	0.62	0.35	176.32	177.4156	176.31	15065
1775687400	176.5101	3.45	1.99	176.27	176.6	175.65	46815
1775601000	173.06	-0.29	-0.16	173.35	173.35	172.235	78507
1775514600	173.3454	0.55	0.32	172.65	173.3454	172.65	41401
1775169000	172.7905	0.54	0.31	170.9	172.84	170.9	13961