State Street SPDR S&P 600 Small Cap Value ETF【SLYV】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	-1.06	-1.00942767355	105.01	105.86	103.545	275000	104.95186994	SP
4	0.37	0.357211816953	103.58	105.86	99.5	234507	103.36643642	SP
12	10.36	11.0695587135	93.59	105.86	91.295	273645	99.78738599	SP
26	12.3	13.4206219313	91.65	105.86	90.58	246529	98.16339043	SP
52	26.23	33.749356665	77.72	105.86	76.9	226171	92.1694004	SP
156	28.76	38.2497672563	75.19	105.86	65.96	233312	83.82060145	SP
260	15.87	18.0177111717	88.08	105.86	65.96	237895	81.81402329	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
1780698600	103.95	-1.74	-1.65	105.36	105.4973	103.55	151770
1780612200	105.69	1.32	1.26	104.79	105.86	104.785	270621
1780525800	104.37	-1.25	-1.18	105.32	105.32	104.29	315044
1780439400	105.62	1.16	1.11	104.56	105.79	104.56	330357
1780353000	104.46	0.09	0.09	103.9	104.5973	103.545	332280
1780093800	104.37	-0.85	-0.81	105.01	105.035	104.205	126698
1780007400	105.22	0.28	0.27	104.69	105.27	104.21	242791
1779921000	104.94	0.37	0.35	104.85	105.6199	104.75	208925
1779834600	104.57	1.21	1.17	103.97	104.74	103.92	429366
1779489000	103.36	0.91	0.89	102.92	103.49	102.575	246425
1779402600	102.45	0.51	0.50	101.35	102.73	100.51	204544
1779316200	101.94	2.1	2.10	100.17	101.94	99.51	228096
1779229800	99.84	-0.95	-0.94	100.41	100.4751	99.5	233563
1779143400	100.79	0.53	0.53	100.45	101.46	100.27	181371
1778884200	100.26	-1.43	-1.41	100.97	100.97	100.15	132723
1778797800	101.69	0.69	0.68	101.64	102.38	101.46	172591
1778711400	101	-0.47	-0.46	101.51	101.51	100.71	180538
1778625000	101.47	-1.07	-1.04	102.41	102.66	100.66	204116
1778538600	102.54	-1.11	-1.07	103.92	104.05	102.47	245112
1778279400	103.65	0.45	0.44	103.58	103.9	103	170473
1778193000	103.2	-0.72	-0.69	104.22	104.37	103.06	444992
1778106600	103.92	0.67	0.65	103.79	104.2	103.52	298947
1778020200	103.25	1.23	1.21	102.4	103.54	102.25	179483
1777933800	102.02	-1.26	-1.22	102.98	103.23	101.485	168467
1777674600	103.28	0.05	0.05	103.42	103.59	102.7902	415814
1777588200	103.23	1.24	1.22	101.84	103.56	101.84	180331
1777501800	101.99	-0.74	-0.72	102.71	102.86	101.65	226004
1777415400	102.73	-0.31	-0.30	103.23	103.685	102.54	205552
1777329000	103.04	0.37	0.36	102.9	103.59	102.85	271212
1777069800	102.67	0.43	0.42	102.45	102.89	101.865	167174
1776983400	102.24	0.07	0.07	102.17	102.58	101.05	304153
1776897000	102.17	0.24	0.24	102.82	102.835	101.84	248427
1776810600	101.93	-0.48	-0.47	102.77	103.4655	101.695	311152
1776724200	102.41	0.66	0.65	101.36	102.615	101.36	337040
1776465000	101.75	1.81	1.81	100.69	102.56	100.69	1432910
1776378600	99.94	0.47	0.47	99.45	100.14	99.43	204469
1776292200	99.47	-0.02	-0.02	99.49	99.58	98.87	134367
1776205800	99.49	0.15	0.15	99.47	99.81	98.89	150805
1776119400	99.34	1.24	1.26	97.91	99.34	97.685	140500
1775860200	98.1	-0.29	-0.29	98.57	98.68	97.85	198075
1775773800	98.39	0.65	0.67	97.14	98.66	97.14	288800
1775687400	97.74	2.06	2.15	97.65	98.3	97.31	120365
1775601000	95.68	0.21	0.22	95.08	95.97	94.9	218398
1775514600	95.47	0.52	0.55	94.73	95.515	94.305	233134
1775169000	94.95	0.26	0.27	93.65	95.45	93.41	231893
1775082600	94.69	0.11	0.12	94.85	95.55	94.64	336192
1774996200	94.58	1.98	2.14	93.59	95.315	93.09	330580
1774909800	92.6	-0.46	-0.49	93.85	93.85	92.31	226776
1774650600	93.06	-1.57	-1.66	94.11	94.22	92.815	188422
1774564200	94.63	-0.45	-0.47	94.23	95.63	94.23	306043
1774477800	95.08	0.97	1.03	94.84	95.215	93.76	892487
1774391400	94.11	0.9	0.97	92.57	94.74	92.35	271779
1774305000	93.21	1.42	1.55	93.01	94.56	92.675	566091
1774045800	91.79	-1.33	-1.43	93.13	93.42	91.295	420986
1773959400	93.12	0.31	0.33	91.96	93.92	91.95	146477
1773873000	92.81	-1.08	-1.15	93.43	93.725	92.76	166400
1773786600	93.89	0.69	0.74	93.83	94.67	93.72	126839
1773700200	93.2	0.34	0.37	93.57	94.11	93.165	205903
1773441000	92.86	-0.12	-0.13	93.59	93.79	92.53	129638
1773354600	92.98	-1.4	-1.48	93.16	93.82	92.82	252488
1773268200	94.38	-0.17	-0.18	94.3	94.62	93.51	259690
1773181800	94.55	-0.46	-0.48	94.72	95.995	93.97	264634
1773095400	95.01	0.04	0.04	93.77	95.33	91.9	355446
1772839800	94.97	-2.19	-2.25	95.73	95.73	94.12	176539