State Street SPDR Portfolio S&P 600 Small Cap ETF【SPSM】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	-0.66	-1.21703853955	54.23	54.63	53.345	1563796	54.041967	SP
4	-0.22	-0.40899795501	53.79	54.66	51.63	1484215	53.35966915	SP
12	5.6	11.6739628935	47.97	54.66	46.755	2114871	50.57981801	SP
26	6.07	12.7789473684	47.5	54.66	46.7245	2233117	49.91877583	SP
52	12.01	28.8979788258	41.56	54.66	40.99	2041411	47.69538854	SP
156	15.8	41.8321419116	37.77	54.66	34.1698	1804808	43.93142084	SP
260	9.11	20.4903283851	44.46	54.66	33.73	1364046	42.99170458	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
1780698600	53.57	-0.97	-1.78	54.3	54.43	53.36	1255434
1780612200	54.54	0.71	1.32	53.97	54.63	53.92	1052424
1780525800	53.83	-0.5	-0.92	54.08	54.17	53.745	1302183
1780439400	54.33	0.48	0.89	53.82	54.385	53.82	1487243
1780353000	53.85	-0.08	-0.15	53.66	53.95	53.345	2889870
1780093800	53.93	-0.43	-0.79	54.23	54.29	53.875	1087262
1780007400	54.36	0.05	0.10	54.15	54.43	53.8599	1048749
1779921000	54.305	-0.01	-0.01	54.45	54.66	54.23	1139925
1779834600	54.31	0.87	1.63	53.8	54.31	53.77	1376596
1779489000	53.44	0.42	0.79	53.23	53.56	53.065	980973
1779402600	53.02	0.16	0.30	52.57	53.195	52.135	1635980
1779316200	52.86	1.05	2.03	52.02	52.87	51.68	3091051
1779229800	51.81	-0.47	-0.90	52.06	52.16	51.63	1802963
1779143400	52.28	0.16	0.31	52.36	52.68	52.1	1359444
1778884200	52.12	-0.82	-1.55	52.46	52.539527	52.07	1034029
1778797800	52.94	0.33	0.63	52.93	53.27	52.76	1077320
1778711400	52.61	-0.2	-0.38	52.87	52.87	52.3999	917585
1778625000	52.81	-0.6	-1.12	53.28	53.316	52.3217	1638790
1778538600	53.41	-0.42	-0.78	53.95	54.1	53.38	1680042
1778279400	53.83	0.27	0.50	53.79	53.94	53.53	1597665
1778193000	53.56	-0.49	-0.91	54.14	54.26	53.48	1278717
1778106600	54.05	0.31	0.58	53.99	54.1043	53.705	2522265
1778020200	53.74	0.77	1.45	53.22	53.865	53.185	1552563
1777933800	52.97	-0.51	-0.95	53.3	53.58	52.71	1270116
1777674600	53.48	0.12	0.22	53.48	53.63	53.16	1943978
1777588200	53.36	0.96	1.83	52.52	53.45	52.48	1283654
1777501800	52.4	-0.43	-0.81	52.81	52.88	52.235	1208618
1777415400	52.83	-0.27	-0.51	53.18	53.4	52.66	1268776
1777329000	53.1	0.08	0.15	53.11	53.43	53	1509600
1777069800	53.02	0.29	0.55	52.89	53.165	52.55	1137824
1776983400	52.73	-0.02	-0.04	52.79	52.99	52.11	2227246
1776897000	52.75	0.18	0.34	53.03	53.1	52.565	1398220
1776810600	52.57	-0.4	-0.76	53.09	53.4	52.435	1945087
1776724200	52.97	0.28	0.53	52.48	53.0256	52.48	2208716
1776465000	52.69	1.07	2.07	52.18	53.115	52.04	1998536
1776378600	51.62	0.15	0.29	51.42	51.76	51.36	2041571
1776292200	51.47	-0.05	-0.10	51.47	51.5501	51.23	1246245
1776205800	51.52	0.25	0.49	51.38	51.68	51.17	1067898
1776119400	51.27	0.62	1.22	50.48	51.3	50.38	1526414
1775860200	50.65	-0.21	-0.41	50.96	50.96	50.49	2912192
1775773800	50.86	0.37	0.73	50.23	51.065	50.23	1194400
1775687400	50.49	1.28	2.60	50.52	50.81	50.28	1992787
1775601000	49.21	0.14	0.29	48.9	49.38	48.78	2808712
1775514600	49.07	0.27	0.55	48.67	49.11	48.5	2214406
1775169000	48.8	0.16	0.33	47.97	49.1	47.82	2406293
1775082600	48.64	0.32	0.66	48.62	49.07	48.57	2997236
1774996200	48.32	1.32	2.81	47.68	48.7	47.45	2229647
1774909800	47	-0.36	-0.76	47.85	47.85	46.86	1670447
1774650600	47.36	-0.74	-1.54	47.89	47.98	47.215	2129200
1774564200	48.1	-0.54	-1.11	48.25	48.83	48.045	1484504
1774477800	48.64	0.51	1.06	48.59	48.785	48.09	4145076
1774391400	48.13	0.35	0.73	47.42	48.465	47.405	2158706
1774305000	47.78	0.79	1.68	47.72	48.555612	47.54	11752412
1774045800	46.99	-0.94	-1.96	47.91	48.04	46.755	3774623
1773959400	47.93	0.21	0.44	47.23	48.33	47.18	5346907
1773873000	47.72	-0.62	-1.28	48.06	48.26	47.705	2819288
1773786600	48.34	0.43	0.90	48.17	48.62	48.13	3403998
1773700200	47.91	0.33	0.69	48.08	48.39	47.9	3199874
1773441000	47.58	-0.05	-0.10	47.97	48.175	47.39	3185665
1773354600	47.63	-0.91	-1.87	47.92	48.11	47.56	3078796
1773268200	48.54	-0.09	-0.19	48.48	48.715	48.11	1710221
1773181800	48.63	-0.22	-0.45	48.69	49.4301	48.44	2840783
1773095400	48.85	0.23	0.47	47.9	49	47.16	4222522
1772839800	48.62	-1.12	-2.25	48.89	48.89	48.32	6023059