State Street SPDR Portfolio S&P 400 Mid Cap ETF【SPMD】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	0.54	0.811907983762	66.51	67.5699	65.54	1807196	66.53045857	SP
4	1.96	3.01121524044	65.09	67.68	64.07	1725457	66.01657142	SP
12	7.39	12.3868588669	59.66	67.68	59.36	1750267	64.25354042	SP
26	8.12	13.7790599016	58.93	67.68	57.305	2667909	61.70883623	SP
52	12.56	23.050100936	54.49	67.68	53.73	2236459	59.75315887	SP
156	21.99	48.8015978695	45.06	67.68	40.67	1512205	55.34818921	SP
260	19.65	41.4556962025	47.4	67.68	38.21	1276207	52.25614404	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	66.76	-0.22	-0.33	66.629999	67.019999	66.375	1857775
1782426600	66.98	0.61	0.92	66.94	67.5699	66.663	1863560
1782340200	66.37	0.4	0.61	66.12	66.805	66.06	2136667
1782253800	65.97	-0.68	-1.02	65.68	66.5	65.54	1913584
1782167400	66.65	0.08	0.12	66.51	66.83	66.41	1264393
1781821800	66.569999	0.66	1.00	66.58	66.709999	66.1101	1047289
1781735400	65.91	-0.84	-1.26	66.78	67.28	65.765	2047105
1781649000	66.75	-0.19	-0.28	67.099999	67.42	66.64	1290485
1781562600	66.94	0.26	0.39	67.57	67.68	66.81	1657024
1781303400	66.68	0.48	0.73	66.5	66.985	66.19	1336743
1781217000	66.2	1.63	2.52	65.08	66.26	64.91	2431928
1781130600	64.569999	-0.95	-1.45	65.28	66.004999	64.54	1554404
1781044200	65.519999	0.53	0.82	65.51	66.28	64.069999	3216633
1780957800	64.989999	0.15	0.23	65.3	65.4798	64.92	1570162
1780698600	64.84	-1.28	-1.94	65.69	65.78	64.59	1702728
1780612200	66.12	0.22	0.33	65.86	66.31	65.76	1033048
1780525800	65.9	-0.05	-0.08	65.65	66.035	65.47	1944655
1780439400	65.95	0.6	0.92	65.239999	65.95	65.23	1173703
1780353000	65.349999	-0.06	-0.09	65.09	65.55	64.815	1735127
1780093800	65.41	0.13	0.20	65.349999	65.599999	65.14	1571736
1780007400	65.28	0.08	0.12	64.959999	65.4931	64.655	1670222
1779921000	65.2	-0.26	-0.40	65.66	65.66	65.1498	1310724
1779834600	65.459999	1.01	1.57	64.97	65.459999	64.805499	1362629
1779489000	64.45	0.55	0.86	64.28	64.599999	63.97	1927765
1779402600	63.9	0.07	0.11	63.48	64.095	63.01	2068213
1779316200	63.83	1.19	1.90	63.04	63.845	62.51	2242266
1779229800	62.64	-0.61	-0.96	62.98	63.06	62.37	1342946
1779143400	63.25	-0.07	-0.11	63.56	63.84	63.0401	1658734
1778884200	63.32	-1.07	-1.66	63.87	63.905	63.2397	1729787
1778797800	64.39	0.27	0.42	64.43	64.685	64.11	1237273
1778711400	64.12	-0.16	-0.25	64.44	64.44	63.775	1457083
1778625000	64.28	-0.44	-0.68	64.599999	64.61	63.525	1371952
1778538600	64.72	-0.16	-0.25	65.019999	65.035	64.605	2610257
1778279400	64.879999	0.29	0.45	65.09	65.09	64.62	1406645
1778193000	64.59	-0.83	-1.27	65.849999	65.849999	64.51	2092087
1778106600	65.42	1.16	1.81	65.069999	65.515	64.905	1297602
1778020200	64.26	0.81	1.28	63.88	64.34	63.7	1436231
1777933800	63.45	-0.38	-0.60	63.64	64.04	63.135	1782885
1777674600	63.83	0.02	0.03	64.11	64.18	63.7202	1582238
1777588200	63.81	1.05	1.67	63	63.8799	62.94	1560953
1777501800	62.76	-0.47	-0.74	63.21	63.3	62.48	1412396
1777415400	63.23	-0.63	-0.99	63.74	63.94	63.03	1404360
1777329000	63.86	0.03	0.05	63.93	64.25	63.63	2070660
1777069800	63.83	0.14	0.22	63.95	64.15	63.51	1288785
1776983400	63.69	-0.01	-0.02	63.7	63.98	62.96	2325970
1776897000	63.7	-0.24	-0.38	64.62	64.62	63.54	1422362
1776810600	63.94	-0.37	-0.58	64.53	64.9101	63.79	2572769
1776724200	64.31	0.39	0.61	63.75	64.355999	63.75	1346912
1776465000	63.92	1.25	1.99	63.31	64.33	63.295	1798390
1776378600	62.67	0.11	0.18	62.65	63.03	62.455	1825385
1776292200	62.56	-0.2	-0.32	62.74	62.86	62.38	1441443
1776205800	62.76	0.33	0.53	62.63	62.895	62.32	1129951
1776119400	62.43	0.68	1.10	61.55	62.47	61.47	1812829
1775860200	61.75	-0.22	-0.36	62.08	62.08	61.6614	966026
1775773800	61.97	0.14	0.23	61.57	62.21	61.48	2286791
1775687400	61.83	1.73	2.88	61.79	62.194	61.5	2558335
1775601000	60.1	0.08	0.13	59.83	60.39	59.69	3099936
1775514600	60.02	0.26	0.44	59.66	60.055	59.36	3217080
1775169000	59.76	0.07	0.12	58.81	60.31	58.64	3144944
1775082600	59.69	0.47	0.79	59.58	60.12	59.525	4579398
1774996200	59.22	1.72	2.99	58.22	59.575	58.04	7477822
1774909800	57.5	-0.46	-0.79	58.6	58.6	57.305	4046319