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	-4.965	-4.09873281876	121.135	122.92	115.85	2786697	121.7073865	SP
4	-0.63	-0.539383561644	116.8	122.92	115.85	2651193	119.34317944	SP
12	13.63	13.2923737078	102.54	122.92	93.61	3716453	107.6674838	SP
26	8.47	7.86443825441	107.7	122.92	93.61	4565990	106.07792251	SP
52	24.71	27.0172753116	91.46	122.92	90.0905	3667005	104.2224037	SP
156	57.22	97.0653095844	58.95	122.92	56.78	2720346	88.20016208	SP
260	56.33	94.1343582888	59.84	122.92	47.91	2635300	77.34500227	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1774650600	94.81	-2.04	-2.11	96.28	96.32	94.665	4131272
1774564200	96.85	-2.86	-2.87	98.735	98.9025	96.82	4106849
1774477800	99.71	0.6	0.61	100.06	100.52	99.45	4105693
1774391400	99.11	-0.91	-0.91	99.41	99.74	98.83	4646487
1774305000	100.02	1.11	1.12	100.355	101.29	99.75	8570105
1774045800	98.91	-1.95	-1.93	100.6	100.6	98.23	7357651
1773959400	100.86	-0.42	-0.41	100.26	101.33	99.83	7483329
1773873000	101.28	-1.29	-1.26	102.26	102.605	101.255	3690486
1773786600	102.57	0.2	0.20	102.83	103.15	102.23	3519855
1773700200	102.37	1.28	1.27	102.13	103.06	102.025	5928048
1773441000	101.09	-1	-0.98	102.54	103.07	100.92	8434370
1773354600	102.09	-1.78	-1.71	103.09	103.14	101.86	8132569
1773268200	103.87	0.07	0.07	104.03	104.61	103.3	9125776
1773181800	103.8	0.05	0.05	103.79	104.71	103.35	11239309
1773095400	103.75	1.63	1.60	101.06	103.955	100.72	11172059