State Street SPDR Portfolio Intermediate TermCorporate Bond ETF【SPIB】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	-0.29	-0.864897107068	33.53	33.6049	33.24	8187572	33.4207923	SP
4	-0.29	-0.864897107068	33.53	33.6049	33.15	7251915	33.40423674	SP
12	-0.3	-0.894454382826	33.54	33.77	33.15	8891656	33.49151	SP
26	-0.63	-1.86005314438	33.87	34.14	33.15	7532846	33.6531376	SP
52	0.02	0.0602046959663	33.22	34.14	33.03	6385741	33.66248858	SP
156	1.16	3.61596009975	32.08	34.14	30.89	5359728	33.02130761	SP
260	-3.34	-9.13067249863	36.58	37	30.685	5176391	33.20837047	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	33.24	-0.15	-0.45	33.31	33.31	33.2303	5880495
1780612200	33.39	0.04	0.12	33.4	33.6	33.35	5706137
1780525800	33.35	-0.03	-0.09	33.34	33.35	33.31	5214103
1780439400	33.38	-0.02	-0.06	33.42	33.42	33.38	17202534
1780353000	33.4	-0.15	-0.45	33.34	33.549999	33.299999	2728354
1780093800	33.549999	0.05	0.15	33.53	33.6049	33.52	10086731
1780007400	33.5	0.03	0.09	33.47	33.549999	33.439999	8267077
1779921000	33.47	0.03	0.09	33.45	33.49	33.439999	6362359
1779834600	33.439999	0.08	0.24	33.46	33.5	33.35	4755172
1779489000	33.359	0.01	0.03	33.4	33.4	33.31	2386816
1779402600	33.35	0.02	0.06	33.27	33.354999	33.229999	8548824
1779316200	33.33	0.15	0.45	33.189999	33.35	33.18	7225373
1779229800	33.18	-0.08	-0.24	33.2	33.24	33.15	8064757
1779143400	33.259999	-0.04	-0.12	33.33	33.3485	33.244999	4403186
1778884200	33.299999	-0.1	-0.30	33.299999	33.34	33.18	6151754
1778797800	33.4	-0.03	-0.09	33.479999	33.49	33.4	7081469
1778711400	33.43	0.02	0.06	33.43	33.439999	33.369999	8377723
1778625000	33.409999	-0.07	-0.21	33.43	33.43	33.3902	6161208
1778538600	33.479999	-0.05	-0.15	33.509999	33.52	33.47	9677422
1778279400	33.53	0.08	0.24	33.53	33.549999	33.509999	9385383
1778193000	33.45	-0.08	-0.24	33.58	33.58	33.439999	9938189
1778106600	33.53	0.12	0.36	33.52	33.549999	33.45	4435039
1778020200	33.409999	0.02	0.06	33.43	33.46	33.409999	9655944
1777933800	33.39	-0.05	-0.15	33.43	33.439999	33.325	7281778
1777674600	33.439999	-0.11	-0.33	33.45	33.75	33.42	8511461
1777588200	33.549999	0.05	0.15	33.54	33.57	33.52	10439607
1777501800	33.5	-0.1	-0.30	33.56	33.57	33.46	7524476
1777415400	33.6	-0.03	-0.09	33.58	33.605	33.56	6188224
1777329000	33.63	-0.04	-0.12	33.65	33.6873	33.57	6800978
1777069800	33.67	0.05	0.15	33.62	33.69	33.6001	7221821
1776983400	33.62	-0.05	-0.15	33.69	33.69	33.58	7249841
1776897000	33.67	0.03	0.09	33.69	33.715	33.6601	9438904
1776810600	33.64	-0.09	-0.25	33.69	33.71	33.635	10896701
1776724200	33.725	-0.01	-0.01	33.74	33.74	33.69	9036659
1776465000	33.73	0.12	0.36	33.74	33.77	33.7	13003537
1776378600	33.61	-0.07	-0.21	33.69	33.69	33.6	7794610
1776292200	33.68	-0.01	-0.03	33.67	33.68	33.6401	6428221
1776205800	33.69	0.06	0.18	33.64	33.7	33.62	8935588
1776119400	33.63	0.07	0.21	33.549999	33.63	33.5422	5619336
1775860200	33.56	-0.04	-0.12	33.59	33.61	33.549999	8163787
1775773800	33.6	0.03	0.09	33.56	33.64	33.530099	7458365
1775687400	33.57	0.07	0.21	33.65	33.6599	33.549999	11523289
1775601000	33.5	0.05	0.15	33.45	33.516835	33.369999	6038313
1775514600	33.45	-0.05	-0.15	33.439999	33.49	33.43	4552968
1775169000	33.5	0.06	0.18	33.38	33.52	33.38	8797089
1775082600	33.439999	-0.1	-0.30	33.4	33.46	33.4	10750579
1774996200	33.54	0.13	0.39	33.509999	33.5599	33.465	17997387
1774909800	33.409999	0.11	0.33	33.43	33.4499	33.38	15366320
1774650600	33.299999	0	0.00	33.25	33.33	33.229999	9727463
1774564200	33.299999	-0.17	-0.51	33.39	33.43	33.284999	10464124
1774477800	33.47	0.07	0.21	33.509999	33.509999	33.445	7708593
1774391400	33.4	-0.06	-0.18	33.369999	33.4503	33.34	13569849
1774305000	33.46	0.12	0.36	33.39	33.52	33.36	9675248
1774045800	33.34	-0.21	-0.63	33.46	33.465	33.33	8472244
1773959400	33.549999	0.06	0.18	33.4	33.575	33.395	10738970
1773873000	33.49	-0.12	-0.36	33.57	33.61	33.49	10190194
1773786600	33.61	0.08	0.24	33.58	33.62	33.58	14700191
1773700200	33.53	0.09	0.27	33.56	33.57	33.5	17666412
1773441000	33.439999	-0.06	-0.18	33.54	33.57	33.409999	17967364
1773354600	33.5	-0.15	-0.45	33.6	33.61	33.4501	10724786
1773268200	33.65	-0.11	-0.33	33.7	33.72	33.6201	14588568
1773181800	33.76	-0.08	-0.24	33.83	33.85	33.7509	9034074
1773095400	33.84	0.08	0.24	33.73	33.855	33.71	14344882
1772839800	33.76	-0.05	-0.15	33.74	33.83	33.715	14347248