State Street SPDR S&P 500 ETF Trust【SPY】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	6.43	0.870200701033	738.91	749.435	716.58	57256022	738.66087725	SP
4	-6.76	-0.898816646723	752.1	758.31	716.58	65404781	740.50283272	SP
12	70.5	10.4469207516	674.84	760.4	673.77	54171487	730.97993608	SP
26	59.63	8.69609601727	685.71	760.4	629.28	72178406	695.75200605	SP
52	128.1	20.7536776618	617.24	760.4	616.61	73551743	677.02595718	SP
156	302.42	68.278695927	442.92	760.4	409.21	67431320	574.99316513	SP
260	313.67	72.6643037506	431.67	760.4	348.11	74747346	502.67600536	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
1782945000	745.76	-1.01	-0.14	745	749.435	742.375	47184234
1782858600	746.77	5.77	0.78	741.29	748.02	740.89	55611926
1782772200	741	12.01	1.65	736.525	741.56	732.09	58427593
1782513000	728.99	-5.31	-0.72	728.945	736.53	716.58	71045072
1782426600	734.3	1.06	0.14	738.91	739.37	729.6	54018936
1782340200	733.24	-0.34	-0.05	735.17	739.945	730.84	57009788
1782253800	733.58	-10.81	-1.45	733.81	739.63	732.3	67031386
1782167400	744.39	-2.35	-0.31	747.7	750.18	743.13	46345900
1781821800	746.74	5.78	0.78	747.76	748.23	743.86	88051689
1781735400	740.96	-9.37	-1.25	751.29	752.15	739.22	86549468
1781649000	750.33	-4.5	-0.60	754.55	755.44	749.88	67152461
1781562600	754.83	13.08	1.76	751.85	756.68	751.76	60141639
1781303400	741.75	3.99	0.54	740.71	744.44	735.03	57057906
1781217000	737.76	12.33	1.70	728.76	740	724.405	86281337
1781130600	725.43	-11.62	-1.58	733.39	738.38	725.33	60034806
1781044200	737.05	-2.17	-0.29	743.63	746.9	722.59	87649218
1780957800	739.22	1.67	0.23	743.36	745.34	738.19	49333143
1780698600	737.55	-19.54	-2.58	752.31	752.82	735.525	93834711
1780612200	757.09	2.85	0.38	752.1	758.31	751.47	49937128
1780525800	754.24	-5.33	-0.70	758.15	758.8	753.57	51861397
1780439400	759.57	1.03	0.14	757.03	760.4	756.75	31869387
1780353000	758.54	2.06	0.27	755.36	760.28	754.69	43677467
1780093800	756.48	1.88	0.25	755.9	758.08	754.69	55080680
1780007400	754.6	4.14	0.55	750.25	755.15	749.23	41592778
1779921000	750.46	-0.13	-0.02	750.88	751.38	748.22	42099259
1779834600	750.59	4.95	0.66	750.01	752.13	748.37	41099159
1779489000	745.64	2.92	0.39	746.24	748.94	744.48	41716560
1779402600	742.72	1.47	0.20	738.64	744.87	737.03	43374194
1779316200	741.25	7.52	1.02	735.71	741.87	733.89	45623951
1779229800	733.73	-4.92	-0.67	734.78	737.65	731.53	54253582
1779143400	738.65	-0.52	-0.07	739.83	741.415	733.39	47839308
1778884200	739.17	-9	-1.20	741.79	743.46	737.96	61641285
1778797800	748.17	5.86	0.79	743.65	749.53	743.56	45324170
1778711400	742.31	4.13	0.56	738.47	743.91	735.47	44629708
1778625000	738.18	-1.12	-0.15	736.89	738.84	731.83	54695881
1778538600	739.3	1.68	0.23	736.45	740.79	736.45	44069146
1778279400	737.62	6.04	0.83	734.93	738.08	734.57	47274707
1778193000	731.58	-2.25	-0.31	735.05	736.13	729.75	51696103
1778106600	733.83	10.06	1.39	728.16	734.59	727.82	53315692
1778020200	723.77	5.76	0.80	721.77	725.04	721.4898	36733811
1777933800	718.01	-2.64	-0.37	720.07	722.12	714.99	52007424
1777674600	720.65	1.99	0.28	721.25	724.87	720.47	43306883
1777588200	718.66	7.08	0.99	714.63	719.79	710.445	67198915
1777501800	711.58	-0.11	-0.02	711	712.2	708.37	41258332
1777415400	711.69	-3.48	-0.49	711.815	712.88	709.25	43154079
1777329000	715.17	1.23	0.17	713.17	715.63	712.295	33121424
1777069800	713.94	5.49	0.77	710.75	714.47	709.01	45262644
1776983400	708.45	-2.76	-0.39	709.5	712.3598	702.2803	56137178
1776897000	711.21	7.13	1.01	709.15	711.45	708.22	42613994
1776810600	704.08	-4.64	-0.65	710.28	711.275	702.64	58655464
1776724200	708.72	-1.42	-0.20	708.77	709.91	706.14	43539370
1776465000	710.14	8.48	1.21	706.14	712.39	705.76	70640074
1776378600	701.66	1.72	0.25	701.06	702.78	698.53	49946780
1776292200	699.94	5.48	0.79	695.26	700.28	694.2	58241558
1776205800	694.46	8.36	1.22	687.69	694.58	687.66	63392585
1776119400	686.1	6.64	0.98	677.41	686.3	676.58	54252126
1775860200	679.46	-0.45	-0.07	681.32	682.03	678.45	40865647
1775773800	679.91	3.9	0.58	674.84	681.16	673.77	57086019
1775687400	676.01	16.79	2.55	676.39	677.08	671.46	92078613
1775601000	659.22	0.29	0.04	656.65	659.61	651.05999	64363641
1775514600	658.92999	3.1	0.47	655.86	659.72	655.52	38619171
1775169000	655.83	0.59	0.09	646.41999	658.2	645.11	68358451