State Street SPDR S&P Dividend ETF【SDY】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	-1.86	-1.23563409287	150.53	151.04	147.7467	220134	149.22688261	SP
4	-0.4	-0.268330314617	149.07	151.04	146.11	207770	148.49057426	SP
12	-1.18	-0.787454120787	149.85	151.04	143.33	215794	147.5699261	SP
26	9.02	6.45900465449	139.65	156.39	138.29	259421	146.5640008	SP
52	14.12	10.4942400595	134.55	156.39	132.89034	251098	142.56304329	SP
156	27.47	22.6650165017	121.2	156.39	109.8725	309149	131.00410592	SP
260	22.85	18.1608647274	125.82	156.39	109.8725	390783	127.20124677	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
1780439400	148.9	0.98	0.66	147.91999	149.055	147.7467	175458
1780353000	147.91999	-1.34	-0.90	148.56	148.56	147.81	222367
1780093800	149.26	-0.63	-0.42	150.02	150.02	149.22	242986
1780007400	149.88999	-0.14	-0.09	150.03	150.62	149.47999	210032
1779921000	150.03	-0.13	-0.09	150.53	151.04	149.93	249825
1779834600	150.16	0.2	0.13	150.26	150.53	149.94999	180895
1779489000	149.96	1.18	0.79	149.3	150.22999	149.24	273258
1779402600	148.78	0.66	0.45	147.66	148.81	146.54	222546
1779316200	148.12	0.37	0.25	147.58	148.3	146.88	291981
1779229800	147.75	-0.06	-0.04	147.44999	148.36	146.76	265491
1779143400	147.81	1.7	1.16	146.53	147.9	146.53	179220
1778884200	146.11	-1.29	-0.88	147.41999	147.41999	146.11	172572
1778797800	147.4	0.33	0.22	147.52	147.93	147.22	231691
1778711400	147.07	-0.85	-0.57	147.63999	147.63999	146.58	175606
1778625000	147.91999	0.17	0.12	148.02	148.27	146.875	181528
1778538600	147.75	-0.26	-0.18	148.52	148.66	147.5	200822
1778279400	148.01	-0.4	-0.27	149.16	149.26	147.915	170188
1778193000	148.41	-0.71	-0.48	149.18	149.22	148.05	132522
1778106600	149.12	0.63	0.42	149.07	149.53	148.811	168641
1778020200	148.49	1.02	0.69	147.76	148.94999	147.13999	269817
1777933800	147.47	-1.67	-1.12	148.65	149.025	147.145	213178
1777674600	149.13999	-0.93	-0.62	150.49	150.5	149.13999	203573
1777588200	150.07	2.37	1.60	147.69999	150.18	147.69999	240214
1777501800	147.69999	-0.69	-0.46	148.31	148.6	147.2679	171196
1777415400	148.38999	0.22	0.15	148.97	149.47999	147.83009	536029
1777329000	148.16999	0	0.00	148.41999	149.21	148.14009	154869
1777069800	148.16999	-1.19	-0.80	149.31	149.46	148	127623
1776983400	149.36	2.16	1.47	147.97	149.41999	147.82	151414
1776897000	147.19999	-0.8	-0.54	148.62	148.78	146.9153	154657
1776810600	148	-1.1	-0.74	149.27	149.34	147.915	163211
1776724200	149.1	0.05	0.03	148.93	149.84	148.66	175947
1776465000	149.05	1.23	0.83	147.81	149.44999	147.695	190346
1776378600	147.82	1.16	0.79	146.8	147.84	146.8	171650
1776292200	146.66	-0.79	-0.54	147.28	147.28	146.26	181699
1776205800	147.44999	0	0.00	147.13999	147.69	146.41999	192711
1776119400	147.44999	0.14	0.10	147.06	147.44999	146.115	169128
1775860200	147.31	-1.36	-0.91	148.85	148.85	147.13999	175918
1775773800	148.66999	0.45	0.30	147.65	149.2201	147.47999	185150
1775687400	148.22	2.59	1.78	146.86	148.266	146.66999	187972
1775601000	145.63	-0.66	-0.45	146.03	146.3	145.08	209402
1775514600	146.29	0.17	0.12	145.76	146.29	145.5	265941
1775169000	146.12	0.28	0.19	145.34	146.86	145.04	182759
1775082600	145.84	-0.1	-0.07	145.8	146.43	145.695	355148
1774996200	145.94	1.44	1.00	145.5	146.43	144.32	376234
1774909800	144.5	0.09	0.06	145.35	145.84	144.08009	251944
1774650600	144.41	-0.87	-0.60	145.16	145.76	144.13999	224443
1774564200	145.28	-0.15	-0.10	144.91999	146.4798	144.91999	178852
1774477800	145.43	0.51	0.35	145.82	146.28	144.69	281106
1774391400	144.91999	0.54	0.37	143.72	145.91	143.33	330736
1774305000	144.38	0.41	0.28	144.84	145.69999	144.12	272517
1774045800	143.97	-1.9	-1.30	145.72	146.16999	143.47999	182053
1773959400	145.87	-0.77	-0.53	146	146.625	145.15	182617
1773873000	146.63999	-2.34	-1.57	148.15	148.315	146.59	208519
1773786600	148.97999	-0.16	-0.11	149.88999	150.12	148.93	148386
1773700200	149.13999	0.58	0.39	149.52	149.8307	148.9108	157912
1773441000	148.56	0.35	0.24	149.16999	149.77	148.36	235212
1773354600	148.21	-1.22	-0.82	148.56	149.78	148.1001	294534
1773268200	149.43	-0.64	-0.43	149.85	149.88999	148.775	213804
1773181800	150.07	-1.17	-0.77	150.74	151.52403	149.885	197983
1773095400	151.24	-0.21	-0.14	150.44999	151.5564	148.82	253617
1772839800	151.44999	-0.93	-0.61	151.25	151.61	149.75	168494
1772753400	152.38	-1.87	-1.21	153.19	153.38999	151.6	219816
1772667000	154.25	-0.31	-0.20	154.8	154.8	153.3632	146579
1772580600	154.56	-1.34	-0.86	154.08	155.06	152.52	297172