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	4.08	3.57518401682	114.12	119.33	114.12	212572	117.86286803	SP
4	9.43	8.66966994576	108.77	119.33	107.075	132585	114.06005158	SP
12	15.98	15.6329485424	102.22	119.33	101.55	159555	108.93339571	SP
26	23.47	24.7756782434	94.73	119.33	93.08	175315	103.3875582	SP
52	30.06	34.1048332199	88.14	119.33	86.6	149458	99.06008844	SP
156	41.26	53.6262022355	76.94	119.33	68.64	156211	88.72744768	SP
260	29.1	32.6599326599	89.1	119.33	67.07	140817	85.35799501	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
1782858600	119.13	1.18	1.00	118.12	119.33	117.81	431367
1782772200	117.95	0.33	0.28	117.63	117.995	116.545	155230
1782513000	117.62	0.7	0.60	116.3	117.89	116.17	161840
1782426600	116.92	1.64	1.42	116.08	117.79	116.08	177617
1782340200	115.28	1.45	1.27	114.12	116.2783	114.12	136805
1782253800	113.83	-0.51	-0.45	112.63	114.45	112.6101	87089
1782167400	114.34	0.17	0.15	114.2	114.555	114.0003	94611
1781821800	114.17	2.11	1.88	113.7	114.2576	113.2509	66876
1781735400	112.06	-1.03	-0.91	113.19	113.97	111.75	124343
1781649000	113.09	-0.75	-0.66	114.18	114.54	112.8575	100783
1781562600	113.84	0.99	0.88	114.15	114.64	113.505	87058
1781303400	112.85	0.92	0.82	112.49	113.6959	112.27	129381
1781217000	111.93	3.33	3.07	109.56	112.02	109.43	138861
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