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	-1.2322	-0.808371055566	152.43	152.93	148.8	372853	150.10314418	SP
4	0.6678	0.443632498505	150.53	154	147.7467	259094	150.25099243	SP
12	5.3978	3.70219478738	145.8	154	145.04	224549	148.82864826	SP
26	11.3778	8.13746245172	139.82	156.39	138.29	261122	147.78755385	SP
52	16.2778	12.0647791284	134.92	156.39	133.68	253394	143.43154756	SP
156	31.8478	26.6843736908	119.35	156.39	109.8725	305693	131.56872399	SP
260	28.9878	23.7196628754	122.21	156.39	109.8725	388752	127.42691276	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
1782253800	150	0.68	0.46	149.44999	150.275	148.8	345324
1782167400	149.32	-1.18	-0.78	149.47999	150.3251	149.19999	276541
1781821800	150.5	0.14	0.09	150.83	151.2663	150.16	206012
1781735400	150.36	-2.48	-1.62	152.43	152.93	149.945	663534
1781649000	152.84	0.22	0.14	153.13999	154	152.66	176170
1781562600	152.62	-0.04	-0.03	152.91999	153.3949	152.51	262850
1781303400	152.66	1.25	0.83	151.97	152.91999	151.71	224193
1781217000	151.41	1.23	0.82	150.87	152.185	150.69999	269538
1781130600	150.18	-0.55	-0.36	150.82	151.62	150.18	257791
1781044200	150.72999	1.93	1.30	149.44	150.72999	149.24	371141
1780957800	148.8	-1.13	-0.75	149.76	150.09	148.8	171585
1780698600	149.93	0.52	0.35	149.58	150.76	149.58	249774
1780612200	149.41	0.74	0.50	149.94	150.51	149.0504	183447
1780525800	148.66999	-0.23	-0.15	148.57	149.37	148.335	164218
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