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	-0.51	-0.780413159908	65.35	66.31	64.815	1491654	65.70712485	SP
4	-0.25	-0.384083576586	65.09	66.31	62.37	1623935	64.60359976	SP
12	5.62	9.49003714961	59.22	66.31	57.305	2401239	61.44424359	SP
26	6.48	11.1034955449	58.36	66.31	57.305	2681245	61.09806658	SP
52	11.58	21.7423957942	53.26	66.31	52.46	2204204	59.20829111	SP
156	21.01	47.935204198	43.83	66.31	40.67	1487535	54.98152352	SP
260	16.86	35.1396415173	47.98	66.31	38.21	1261767	51.98987647	SP

個人投資家向けのプロ仕様のツール。

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	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
1774650600	57.96	-0.95	-1.61	58.7	58.75	57.845	2837361
1774564200	58.91	-0.91	-1.52	59.2	59.865	58.89	2136402
1774477800	59.82	0.51	0.86	59.94	60.13	59.125	3013872
1774391400	59.31	0.5	0.85	58.34	59.6	58.28	4128579
1774305000	58.81	0.9	1.55	58.97	59.77	58.6	5973552
1774045800	57.91	-1.32	-2.23	58.92	59.18	57.51	5906036
1773959400	59.23	0.12	0.20	58.41	59.57	58.385	6520385
1773873000	59.11	-0.54	-0.91	59.45	59.85	59.08	3673258
1773786600	59.65	0.54	0.91	59.46	59.97	59.385	3439186
1773700200	59.11	0.41	0.70	59.36	59.81	59.08	3082187
1773441000	58.7	-0.07	-0.12	59.22	59.47	58.51	4510957
1773354600	58.77	-1.23	-2.05	59.38	59.605753	58.72	4357695
1773268200	60	-0.19	-0.32	59.92	60.337	59.59	3332863
1773181800	60.19	-0.26	-0.43	60.4	61.16	60.105	4460032
1773095400	60.45	0.6	1.00	59.35	60.59	58.5	6462903
1772839800	59.85	-1.46	-2.38	60.33	60.34	59.57	4552194