State Street SPDR S&P 600 Small Cap Growth ETF【SLYG】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	1.54	1.41648270787	108.72	110.9806	107.075	108734	108.94723182	SP
4	2.3	2.13041867358	107.96	110.9806	104.66	114316	108.41009807	SP
12	15.38	16.2099494098	94.88	110.9806	93.08	164337	104.71467945	SP
26	13.12	13.5062795965	97.14	110.9806	93.08	171409	101.78213897	SP
52	21.37	24.0409494881	88.89	110.9806	85.2	148488	97.6788678	SP
156	33.99	44.5653599056	76.27	110.9806	68.64	155969	88.10533168	SP
260	22.26	25.2954545455	88	110.9806	67.07	140353	85.03331948	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781130600	108.6	-0.93	-0.85	109.19	110.91	108.4401	116028
1781044200	109.53	1.03	0.95	109.47	110.9806	107.075	137742
1780957800	108.5	0.6	0.56	109.17	109.505	108.37	115863
1780698600	107.9	-2.04	-1.86	109.37	109.5765	107.525	78895
1780612200	109.94	1.36	1.25	108.72	110.18	108.5	95144
1780525800	108.58	-0.63	-0.58	108.77	108.91	108.19	83578
1780439400	109.21	0.7	0.65	108.33	109.24	108.299	111682
1780353000	108.51	-0.46	-0.42	108.34	108.81	107.36	119693
1780093800	108.97	-0.75	-0.68	109.55	109.6	108.785	105406
1780007400	109.72	-0.1	-0.09	109.51	110.06	108.88	183425
1779921000	109.82	-0.32	-0.29	110.35	110.5633	109.7	147066
1779834600	110.14	2.05	1.90	109.01	110.24	108.95	158998
1779489000	108.09	0.83	0.77	107.77	108.44	107.31	93184
1779402600	107.26	0.14	0.13	106.38	107.66	105.6131	119209
1779316200	107.12	2.08	1.98	105.59	107.16	105.16	109204
1779229800	105.04	-0.93	-0.88	105.58	105.86	104.66	106190
1779143400	105.97	0.18	0.17	106.34	106.705	105.49	72712
1778884200	105.79	-1.98	-1.84	106.58	106.76	105.75	104322
1778797800	107.77	0.64	0.60	107.96	108.3299	107.34	113669
1778711400	107.13	-0.36	-0.33	107.56	107.68	106.36	81866
1778625000	107.49	-1.36	-1.25	108.43	108.43	106.34	108368
1778538600	108.85	-0.43	-0.39	109.5	109.5	108.6701	99927
1778279400	109.28	0.58	0.53	109.2	109.52	108.65189	117884
1778193000	108.7	-1.13	-1.03	110	110	108.43	156427
1778106600	109.83	0.55	0.50	109.65	109.96	108.915	197710
1778020200	109.28	1.75	1.63	108.17	109.5685	108.17	105502
1777933800	107.53	-0.7	-0.65	107.83	108.7081	107.0101	97777
1777674600	108.23	0.38	0.35	108.21	108.49	107.5	129364
1777588200	107.85	2.44	2.31	105.95	107.924	105.884	147103
1777501800	105.41	-0.85	-0.80	106.2	106.33	105	181325
1777415400	106.26	-0.8	-0.75	106.97	107.28	105.698	389277
1777329000	107.06	-0.01	-0.01	107.12	107.55	106.765	1617614
1777069800	107.07	0.67	0.63	106.73	107.3	106.03	90480
1776983400	106.4	-0.15	-0.14	106.55	107.01	105.11	153670
1776897000	106.55	0.52	0.49	107.05	107.08	106.0501	104394
1776810600	106.03	-1.07	-1.00	107.25	107.82	105.78	191252
1776724200	107.1	0.39	0.37	106.34	107.17	106.18	157790
1776465000	106.71	2.54	2.44	105.56	107.55	105.45	302119
1776378600	104.17	0.14	0.13	103.98	104.48	103.73	86264
1776292200	104.03	-0.28	-0.27	104.17	104.46	103.53	102302
1776205800	104.31	0.82	0.79	103.91	104.6289	103.69	141808
1776119400	103.49	1.33	1.30	101.71	103.62	101.7	96382
1775860200	102.16	-0.64	-0.62	103.07	103.07	101.86	81530
1775773800	102.8	0.71	0.70	101.55	103.37	101.55	120451
1775687400	102.09	3	3.03	102.22	102.73	101.56	131716
1775601000	99.09	0.42	0.43	98.31	99.37	98.05	173500
1775514600	98.67	0.65	0.66	97.85	98.8	97.6	126717
1775169000	98.02	0.5	0.51	95.89	98.55	95.74	205125
1775082600	97.52	0.9	0.93	97.38	98.55	97.38	181795
1774996200	96.62	3.27	3.50	95.2	97.135	94.6266	178542
1774909800	93.35	-0.95	-1.01	95.28	95.28	93.08	203113
1774650600	94.3	-1.4	-1.46	95.38	95.525	94.045	144096
1774564200	95.7	-1.71	-1.76	96.47	97.4383	95.595	161903
1774477800	97.41	1.11	1.15	97.37	97.68	96.5	136020
1774391400	96.3	0.45	0.47	95.18	96.99	94.99	145288
1774305000	95.85	1.77	1.88	95.77	97.32	95.39	196024
1774045800	94.08	-2.29	-2.38	96.32	96.48	93.62	173360
1773959400	96.37	0.48	0.50	94.88	97.17	94.88	149197
1773873000	95.89	-1.27	-1.31	96.71	97.1	95.89	141448
1773786600	97.16	0.84	0.87	96.84	97.62	96.7	129245
1773700200	96.32	1.04	1.09	96.43	97.1499	96.2022	123861
1773441000	95.28	-0.09	-0.09	96.25	96.5831	94.94	100775
1773354600	95.37	-2.17	-2.22	96.14	96.4	95.26	188579
1773268200	97.54	-0.27	-0.28	97.3	98.03	96.66	100637