State Street SPDR Portfolio S&P 500 ETF【SPYM】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	-0.03	-0.0339443312967	88.38	89.52	88.08	11566979	88.98620378	SP
4	2.65	3.09218203034	85.7	89.52	85.68	9044208	87.7249292	SP
12	8.62	10.8114887746	79.73	89.52	74.0601	14552713	80.50399942	SP
26	8.28	10.3409516673	80.07	89.52	74.0601	13397739	80.60301626	SP
52	7.68	9.52026775753	80.67	89.52	74.0601	12875492	80.42259706	SP
156	7.68	9.52026775753	80.67	89.52	74.0601	12875492	80.42259706	SP
260	7.68	9.52026775753	80.67	89.52	74.0601	12875492	80.42259706	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
1780525800	88.81	-0.59	-0.66	89.25	89.32	88.71	8914632
1780439400	89.4	0.11	0.12	89.12	89.52	89.085	6829156
1780353000	89.29	0.24	0.27	88.93	89.5	88.85	11934701
1780093800	89.05	0.21	0.24	88.97	89.2398	88.8401	11211821
1780007400	88.84	0.49	0.55	88.32	88.9	88.195	21545453
1779921000	88.35	0.01	0.01	88.38	88.4451	88.08	6313765
1779834600	88.34	0.59	0.67	88.28	88.54	88.095	6787656
1779489000	87.75	0.33	0.38	87.86	88.16	87.645	11191098
1779402600	87.42	0.16	0.18	86.95	87.67	86.775	10751004
1779316200	87.26	0.91	1.05	86.6	87.32	86.385	7698712
1779229800	86.35	-0.59	-0.68	86.49	86.825	86.11	9719724
1779143400	86.94	-0.05	-0.06	87.085	87.27	86.3321	10501303
1778884200	86.99	-1.06	-1.20	87.32	87.52	86.865	7873074
1778797800	88.05	0.68	0.78	87.53	88.2299	87.53	5357718
1778711400	87.37	0.47	0.54	86.93	87.56	86.58	5780237
1778625000	86.9	-0.12	-0.14	86.72	86.965	86.14	7054039
1778538600	87.02	0.2	0.23	86.7	87.195	86.68	6545295
1778279400	86.82	0.72	0.84	86.52	86.87	86.47	8100194
1778193000	86.1	-0.27	-0.31	86.53	86.65	85.9	9350850
1778106600	86.37	1.18	1.39	85.7	86.465	85.68	7294158
1778020200	85.19	0.66	0.78	84.95	85.341	84.92	6492690
1777933800	84.53	-0.3	-0.35	84.77	85	84.17	7544261
1777674600	84.83	0.27	0.32	84.91	85.32	84.81	8067202
1777588200	84.56	0.8	0.96	84.1	84.71	83.63	8236495
1777501800	83.76	0	0.00	83.69	83.825	83.38	6785222
1777415400	83.76	-0.41	-0.49	83.78	83.9099	83.49	5983462
1777329000	84.17	0.14	0.17	83.94	84.22	83.84	6717327
1777069800	84.03	0.65	0.78	83.66	84.1	83.46	7709878
1776983400	83.38	-0.34	-0.41	83.51	83.85	82.665	11449128
1776897000	83.72	0.85	1.03	83.46	83.75	83.365	7201554
1776810600	82.87	-0.55	-0.66	83.59	83.715	82.7001	11028434
1776724200	83.42	-0.16	-0.19	83.42	83.5582	83.1101	10760127
1776465000	83.58	1	1.21	83.11	83.845	83.08	10903787
1776378600	82.58	0.2	0.24	82.52	82.72	82.2101	9241523
1776292200	82.38	0.64	0.78	81.82	82.4273	81.715	8002034
1776205800	81.74	1	1.24	80.94	81.75	80.935	6330820
1776119400	80.74	0.78	0.98	79.73	80.77	79.6478	8363156
1775860200	79.96	-0.06	-0.07	80.185	80.28	79.85	10097930
1775773800	80.02	0.47	0.59	79.42	80.17	79.31	10866049
1775687400	79.55	1.96	2.53	79.61	79.69	79.04	15025243
1775601000	77.59	0.03	0.04	77.27	77.625	76.63	19444712
1775514600	77.56	0.37	0.48	77.19	77.63	77.1555	14657768
1775169000	77.19	0.07	0.09	76.08	77.43	75.93	21899623
1775082600	77.12	0.58	0.76	76.96	77.5099	76.8599	30931068
1774996200	76.54	2.16	2.90	75.205	76.675	75.095	28063404
1774909800	74.38	-0.26	-0.35	75.33	75.36	74.0601	24834888
1774650600	74.64	-1.28	-1.69	75.62	75.63	74.515	29245908
1774564200	75.92	-1.38	-1.79	76.73	77.0695	75.9	10851153
1774477800	77.3	0.43	0.56	77.51	77.78	77.005	25339808
1774391400	76.87	-0.26	-0.34	76.65	77.33	76.5	31502820
1774305000	77.13	0.8	1.05	77.445	77.98	76.96	33374236
1774045800	76.33	-1.11	-1.43	77.27	77.28	75.885	19100536
1773959400	77.44	-0.22	-0.28	77.1	77.8	76.905	17454187
1773873000	77.66	-1.07	-1.36	78.45	78.6001	77.615	13363931
1773786600	78.73	0.21	0.27	78.92	79.17	78.66	37958639
1773700200	78.52	0.78	1.00	78.45	78.87	78.31	23170102
1773441000	77.74	-0.64	-0.82	78.55	78.915	77.63	73449323
1773354600	78.38	-1.21	-1.52	78.97	79.03	78.355	24614717
1773268200	79.59	-0.08	-0.10	79.73	80.02	79.23	14943378
1773181800	79.67	-0.14	-0.18	79.75	80.41	79.4	21972229
1773095400	79.81	0.68	0.86	78.41	80	77.945	26221300
1772839800	79.13	-1.04	-1.30	79.24	79.555	78.81	16379211
1772753400	80.17	-0.45	-0.56	80.26	80.665	79.5	16218874
1772667000	80.62	0.57	0.71	80.21	80.85	79.97	12180575