State Street SPDR Portfolio S&P 500 Growth ETF【SPYG】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	-2.12	-1.77361331883	119.53	119.812	113.8571	2385189	115.94924318	SP
4	-4.365	-3.58447957298	121.775	122.92	113.42	2918513	117.65096457	SP
12	18	18.1068302988	99.41	122.92	98.28	3009467	114.06634718	SP
26	10.02	9.33047769811	107.39	122.92	93.61	4622142	106.85997333	SP
52	22.04	23.1099926602	95.37	122.92	93.61	3661559	105.49429574	SP
156	57.41	95.6833333333	60	122.92	56.78	2717218	89.51777672	SP
260	54.53	86.7207379135	62.88	122.92	47.91	2647277	78.01414564	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	114.71	-0.82	-0.71	114.44	116.11	113.8571	2342773
1782426600	115.53	0.07	0.06	116.66	116.8075	114.27	3199733
1782340200	115.46	-0.23	-0.20	116.07	116.89	114.76	2058453
1782253800	115.69	-2.85	-2.40	115.73	117.02	115.505	2088832
1782167400	118.54	-1	-0.84	119.53	119.812	118.08	2236154
1781821800	119.54	1.95	1.66	119.43	119.82	118.51	1654309
1781735400	117.59	-1.32	-1.11	119.26	119.41	117.31	2957407
1781649000	118.91	-1.34	-1.11	120.08	120.115	118.815	1728565
1781562600	120.25	3.35	2.87	119.44	120.5	119.295	1739400
1781303400	116.9	0.48	0.41	116.97	117.53	115.71	2808595
1781217000	116.42	2.5	2.19	114.38	116.71	113.5	6440074
1781130600	113.92	-2.64	-2.26	115.51	116.72	113.85	3544307
1781044200	116.56	-0.76	-0.65	118.2	118.955	113.42	6383736
1780957800	117.32	0.77	0.66	117.93	118.18	116.99	2525890
1780698600	116.55	-4.64	-3.83	119.82	119.95	116.13	2843503
1780612200	121.19	-0.02	-0.02	119.87	121.56	119.54	3441634
1780525800	121.21	-1.2	-0.98	122.32	122.4599	120.87	2775731
1780439400	122.41	-0.19	-0.15	122.5	122.92	121.94	2049606
1780353000	122.6	1.1	0.91	121.775	122.92	121.65	2633040
1780093800	121.5	0.69	0.57	121.135	121.925	120.9	3033475
1780007400	120.81	1.09	0.91	119.58	120.98548	119.45	2565576
1779921000	119.72	-0.04	-0.03	119.855	119.97	119.09	1857724
1779834600	119.76	1.48	1.25	119.28	120.14	119.1401	3400006
1779489000	118.28	0	0.00	118.9	119.2	118.19	1653807
1779402600	118.28	0.24	0.20	117.705	118.86	117.28	2545684
1779316200	118.04	1.65	1.42	116.97	118.1	116.5	2801878
1779229800	116.39	-1.18	-1.00	116.87	117.32	115.86	2442564
1779143400	117.57	-0.8	-0.68	118.6	118.62	116.57	2919775
1778884200	118.37	-1.91	-1.59	118.86	119.51	117.89	2616734
1778797800	120.28	1.45	1.22	119.075	120.42	118.9891	1860145
1778711400	118.83	1.3	1.11	117.81	119.215	116.9601	2065933
1778625000	117.53	-0.38	-0.32	117.37	117.71	116	4633330
1778538600	117.91	0.35	0.30	117.04	118.3941	116.93	2860869
1778279400	117.56	1.44	1.24	116.8	117.605	116.63	2215149
1778193000	116.12	-0.16	-0.14	116.705	117.195	115.74	3600901
1778106600	116.28	2.53	2.22	115.01	116.395	114.671	2214696
1778020200	113.75	0.87	0.77	113.73	114.045	113.43	2214970
1777933800	112.88	-0.14	-0.12	113.155	113.48	112.12	2745786
1777674600	113.02	0.63	0.56	112.79	113.59	112.65	3015622
1777588200	112.39	0.87	0.78	112.3	112.5801	110.63	3592723
1777501800	111.52	-0.3	-0.27	111.66	111.9	110.86	2981850
1777415400	111.82	-1.12	-0.99	111.46	112.05	111.08	3329102
1777329000	112.94	0.6	0.53	112.21	112.98	111.75	1829978
1777069800	112.34	1.75	1.58	111.09	112.485	110.78	2481963
1776983400	110.59	-1.18	-1.06	111.25	111.74	109.54	3088192
1776897000	111.77	1.96	1.78	110.76	111.79	110.54	2565356
1776810600	109.81	-0.75	-0.68	110.81	110.98	109.52	6344508
1776724200	110.56	-0.55	-0.50	110.79	110.97	109.8	5680320
1776465000	111.11	1.52	1.39	110.51	111.38	110.37	2824072
1776378600	109.59	0.22	0.20	109.695	109.83	108.755	4086315
1776292200	109.37	1.42	1.32	108.31	109.43	108.13	2726056
1776205800	107.95	2.2	2.08	106.44	107.95	106.3834	4029372
1776119400	105.75	1.28	1.23	104.19	105.785	103.96	2520113
1775860200	104.47	0.47	0.45	104.48	104.99	104.24	2724275
1775773800	104	0.81	0.78	103.19	104.14	102.645	2665770
1775687400	103.19	3.03	3.03	104.01	104.14	102.44	5506079
1775601000	100.16	0.47	0.47	99.46	100.195	98.28	3454016
1775514600	99.69	0.43	0.43	99.41	99.92	99.095	3402684
1775169000	99.26	0.06	0.06	97.38	99.53	96.95	4459692
1775082600	99.2	1.29	1.32	98.81	99.93	98.59	6299309
1774996200	97.91	3.84	4.08	95.365	98.095	95.3	7165519
1774909800	94.07	-0.74	-0.78	95.73	95.83	93.61	5658219