State Street SPDR Portfolio Intermediate Term Treasury ETF【SPTI】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	-0.24	-0.844178684488	28.43	28.4699	28.18	2420827	28.33426085	SP
4	-0.35	-1.22634898388	28.54	28.55	28.0914	2453012	28.31820708	SP
12	-0.55	-1.91370911621	28.74	28.8499	28.0914	2649606	28.51716779	SP
26	-0.73	-2.52420470263	28.92	29.24	28.0914	2483630	28.68616687	SP
52	-0.28	-0.98349139445	28.47	29.24	28.0914	2277606	28.72340509	SP
156	-0.27	-0.948699929726	28.46	29.28	27.0107	2637743	28.35257715	SP
260	-4.2	-12.9669651127	32.39	32.91	27.0107	3057183	28.76253146	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	28.18	-0.12	-0.42	28.2	28.21	28.17	2319649
1780612200	28.3	0.03	0.11	28.32	28.34	28.29	2631653
1780525800	28.27	-0.05	-0.18	28.26	28.29	28.24	2464927
1780439400	28.32	0.01	0.04	28.34	28.34	28.3	2045844
1780353000	28.31	-0.13	-0.46	28.26	28.31	28.23	1899314
1780093800	28.44	0.03	0.11	28.43	28.4699	28.415	3062399
1780007400	28.41	0.05	0.18	28.37	28.44	28.36	3092515
1779921000	28.36	0.01	0.04	28.37	28.4	28.36	1590023
1779834600	28.35	0.08	0.27	28.37	28.37	28.3201	1788375
1779489000	28.275	0	0.02	28.31	28.31	28.22	2112324
1779402600	28.27	0.01	0.04	28.21	28.2899	28.1701	2461447
1779316200	28.26	0.12	0.43	28.14	28.28	28.14	6303713
1779229800	28.14	-0.07	-0.25	28.14	28.1699	28.0914	2847713
1779143400	28.21	-0.01	-0.04	28.24	28.27	28.18	3563696
1778884200	28.22	-0.15	-0.53	28.25	28.26	28.21	2025548
1778797800	28.37	-0.02	-0.07	28.42	28.43	28.36	1470420
1778711400	28.39	0	0.00	28.37	28.397215	28.334106	1365947
1778625000	28.39	-0.06	-0.21	28.4	28.4	28.37	1466679
1778538600	28.45	-0.07	-0.25	28.5	28.5	28.44	1471461
1778279400	28.52	0.05	0.18	28.54	28.55	28.51	2943238
1778193000	28.47	-0.06	-0.21	28.57	28.58	28.46	1881486
1778106600	28.53	0.11	0.39	28.52	28.54	28.5	2008159
1778020200	28.42	0.02	0.07	28.42	28.45	28.4101	2938429
1777933800	28.4	-0.08	-0.28	28.43	28.44	28.355	4797452
1777674600	28.48	-0.07	-0.25	28.47	28.545	28.45	3311580
1777588200	28.55	0.05	0.18	28.56	28.58	28.535	1700687
1777501800	28.5	-0.1	-0.35	28.55	28.56	28.485	1710057
1777415400	28.6	-0.05	-0.17	28.61	28.62	28.5801	1337169
1777329000	28.65	-0.02	-0.07	28.65	28.6799	28.625	3360478
1777069800	28.67	0.04	0.14	28.62	28.69	28.6	1326767
1776983400	28.63	-0.04	-0.14	28.67	28.69	28.59	1402147
1776897000	28.67	0.02	0.07	28.7	28.7	28.66	1428495
1776810600	28.65	-0.09	-0.31	28.71	28.7199	28.64	1850953
1776724200	28.74	-0.02	-0.07	28.76	28.76	28.7191	1730829
1776465000	28.76	0.1	0.35	28.76	28.79	28.7401	2595139
1776378600	28.66	-0.01	-0.03	28.7	28.7	28.64	1432145
1776292200	28.67	-0.05	-0.17	28.69	28.6999	28.65	2840884
1776205800	28.7199	0.06	0.21	28.64	28.72	28.634169	1396030
1776119400	28.66	0.05	0.17	28.6	28.66	28.58	1827561
1775860200	28.61	-0.03	-0.09	28.64	28.6499	28.5901	3551654
1775773800	28.635	-0.01	-0.02	28.61	28.68	28.59	1928016
1775687400	28.64	0.06	0.21	28.69	28.69	28.6101	2113140
1775601000	28.58	0.04	0.14	28.54	28.6	28.48	2321668
1775514600	28.54	-0.04	-0.14	28.53	28.56	28.5001	2010500
1775169000	28.58	0.04	0.14	28.54	28.615	28.54	5158147
1775082600	28.54	-0.12	-0.42	28.55	28.5999	28.5301	3927850
1774996200	28.66	0.05	0.17	28.68	28.7099	28.64	2432920
1774909800	28.61	0.14	0.49	28.59	28.6399	28.58	1591234
1774650600	28.47	0.03	0.11	28.41	28.5	28.4052	2693354
1774564200	28.44	-0.16	-0.56	28.53	28.555	28.43	3129888
1774477800	28.6	0.09	0.32	28.59	28.62	28.5601	3624433
1774391400	28.51	-0.09	-0.31	28.5	28.56	28.4501	3843395
1774305000	28.6	0.08	0.28	28.54	28.64	28.52	4373929
1774045800	28.52	-0.18	-0.63	28.58	28.595	28.5	3275479
1773959400	28.7	-0.01	-0.03	28.62	28.7299	28.62	7109398
1773873000	28.71	-0.1	-0.35	28.78	28.805	28.7	2383423
1773786600	28.81	0.03	0.10	28.81	28.8499	28.8099	5203585
1773700200	28.78	0.09	0.31	28.78	28.79	28.7445	2987254
1773441000	28.69	0	0.00	28.74	28.7598	28.68	2534190
1773354600	28.69	-0.09	-0.31	28.75	28.77	28.67	8400891
1773268200	28.78	-0.08	-0.28	28.83	28.835	28.7701	1605578
1773181800	28.86	-0.06	-0.21	28.93	28.94	28.86	1909031
1773095400	28.92	0.05	0.17	28.85	28.9399	28.8201	2338810