State Street SPDR US Small Cap Low Volatility Index ETF【SMLV】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	0.416	0.279138428504	149.03	149.478	147	2879	148.80711492	SP
4	1.836	1.2438181695	147.61	151	143.02	3668	146.75598216	SP
12	12.936	9.4762288477	136.51	151	133.38	5664	144.04864776	SP
26	17.486	13.250985147	131.96	151	130.62	4642	141.76989402	SP
52	25.666	20.735175311	123.78	151	121.4388	4074	135.71711615	SP
156	46.456	45.1072919701	102.99	151	93.39	5447	121.07207448	SP
260	33.126	28.4783356259	116.32	151	93.39	5250	116.77964095	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	149.446	0	0.00	149.63	149.99	149.13	5253
1780612200	149.4459	2.22	1.51	147.59	149.478	147.59	2935
1780525800	147.2225	-2.21	-1.48	148.47	148.47	147	2962
1780439400	149.4306	0.84	0.57	147.79	149.465	147.79	5293
1780353000	148.59	-0.1	-0.07	147.87	148.59	147.74	1150
1780093800	148.6944	-0.48	-0.32	149.03	149.22999	148.6944	2055
1780007400	149.1725	0.39	0.26	147.72	151	147.72	2543
1779921000	148.7783	-0.48	-0.32	149.66999	149.91999	148.6	1909
1779834600	149.2546	1.45	0.98	148.72999	149.2546	148.235	6196
1779489000	147.8004	0.66	0.45	147.97999	148	147.52	2145
1779402600	147.13999	0.58	0.40	145.82	147.13999	144.5	5699
1779316200	146.5599	2	1.39	144.58	146.5599	144.58	4022
1779229800	144.5551	-0.88	-0.61	145.51	145.51	144.26	3463
1779143400	145.4393	2.38	1.67	143.02	145.63	143.02	9472
1778884200	143.0565	-1.81	-1.25	144.16999	144.16999	143.02	2852
1778797800	144.8693	0.75	0.52	145.19999	145.78	144.8693	7348
1778711400	144.1147	-0.83	-0.57	144.91	144.91	143.75	2353
1778625000	144.94659	-0.49	-0.34	145.13	145.44999	143.85	3401
1778538600	145.4366	-2.24	-1.52	147.46	149.125	145.4366	2390
1778279400	147.6758	0.25	0.17	147.61	147.835	147.19999	1496
1778193000	147.4288	-0.04	-0.03	148.19	148.19	147.4288	5382
1778106600	147.4703	0.74	0.51	147.74	147.74	147.27	4063
1778020200	146.7269	1.53	1.05	145.5	146.9	145.5	1825
1777933800	145.19999	-1.22	-0.83	146.02	147.1	144.6	5345
1777674600	146.41999	0.36	0.25	146.4	146.83	146.31	2564
1777588200	146.06	0.75	0.52	145.1	146.475	144.85	2782
1777501800	145.31	-1.89	-1.28	146.87	146.87	144.77	2282
1777415400	147.1975	0.46	0.31	147.47	147.66999	147.03	5918
1777329000	146.74	0.86	0.59	145.61	147.135	145.61	4478
1777069800	145.88	0.32	0.22	145.34	146.13999	144.595	4138
1776983400	145.5592	0.12	0.09	145.47999	145.87	144.65	3404
1776897000	145.4349	-0.46	-0.32	146.72	146.72	145.10319	1234
1776810600	145.8984	-1.38	-0.94	147.34	147.34	145.85	3022
1776724200	147.2789	0.04	0.03	146.72999	147.7699	146.72999	6604
1776465000	147.24	2.79	1.93	146.03	148.25	146.03	5545
1776378600	144.4464	-0.04	-0.03	144.61	145.15	144.29499	8246
1776292200	144.49	-0.14	-0.10	144.85	144.85	144.375	125229
1776205800	144.6317	0.66	0.46	144.08	144.675	144.08	1078
1776119400	143.9694	1.03	0.72	142.38999	144	142.26	1525
1775860200	142.9366	-0.98	-0.68	143.9	143.9	142.803	2835
1775773800	143.9136	1.47	1.03	142.51	144	142.05	2550
1775687400	142.4444	2.77	1.98	143.09	143.09	142.32	7077
1775601000	139.6725	0.43	0.31	139.02	139.895	139.02	2124
1775514600	139.2443	0.76	0.55	138.11	139.2988	137.88	2905
1775169000	138.4857	0.48	0.35	136.43	138.66999	136.43	3030
1775082600	138.0087	0.93	0.68	137.72999	138.91	137.47999	6465
1774996200	137.0774	1.75	1.29	136.63999	137.0774	135.78	2853
1774909800	135.3317	-0.14	-0.10	136.63999	136.63999	135.1	2949
1774650600	135.4694	-1.07	-0.78	135.69999	136.08	135.145	3310
1774564200	136.5354	-0.86	-0.63	136.15	137.22	136.15	1136
1774477800	137.3976	0.61	0.44	138.41	138.41	136.96	4741
1774391400	136.7922	0.79	0.58	134.85	137.2999	134.85	2841
1774305000	136.0026	2.52	1.89	135.6	136.74	135.6	6731
1774045800	133.47819	-2.03	-1.50	135.68	135.68	133.38	3851
1773959400	135.5044	0.74	0.55	133.71	136.13999	133.71	1424
1773873000	134.7646	-1.85	-1.35	136.13	136.13	134.7646	1012
1773786600	136.61529	-0.14	-0.11	137.19999	137.19999	136.525	1135
1773700200	136.76	1.21	0.89	136.85	137.41999	136.6	2263
1773441000	135.5511	-0.17	-0.13	136.51	137.11	135.07	2954
1773354600	135.7235	-1.62	-1.18	135.56	135.99799	135.38	4536
1773268200	137.34639	-0.33	-0.24	136.97999	137.77	136.65	1045
1773181800	137.675	-0.43	-0.31	137.63	139.9733	137.63	1839
1773095400	138.10489	0.29	0.21	137.38	138.115	134.07	9779