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	5.4177	3.56169877063	152.11	156.92	151.01	3786	153.71560141	SP
4	8.4977	5.70200630745	149.03	156.92	147	3630	151.39722827	SP
12	19.4177	14.0595901817	138.11	156.92	137.88	5902	146.41278365	SP
26	23.6777	17.6897273067	133.85	156.92	130.948	4792	143.20082478	SP
52	33.5077	27.0179809708	124.02	156.92	121.4388	4054	137.28498878	SP
156	56.4577	55.8599980212	101.07	156.92	93.39	5429	121.74838204	SP
260	43.3077	37.9160392226	114.22	156.92	93.39	5202	117.16679035	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	157.5277	2.54	1.64	154.47999	157.5277	154.47999	4010
1782426600	154.9899	0.56	0.36	155.69999	156.06989	154.9899	3768
1782340200	154.4313	1.72	1.13	153.75	156.22	153.69999	5502
1782253800	152.7116	1.2	0.79	151.01	152.7301	151.01	3496
1782167400	151.5147	-0.9	-0.59	152.11	152.35	151.3	2376
1781821800	152.40979	1.33	0.88	151.19999	152.61	151.19999	1963
1781735400	151.0842	-1.95	-1.27	152.26	153.653	150.725	1877
1781649000	153.0308	-0.11	-0.07	153.97999	153.97999	153.0308	1636
1781562600	153.145	-1.18	-0.77	154.11	155.21	153.04	6162
1781303400	154.3261	1.16	0.75	153.31	154.3261	153.31	767
1781217000	153.1702	1.31	0.86	152.87	153.4505	151.76	1675
1781130600	151.8583	0.36	0.24	147.29	153.04	147.29	1630
1781044200	151.4934	1.75	1.17	150.58	155.5745	150.43	12650
1780957800	149.7457	0.3	0.20	150.41	150.41	149.31	5811
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