Stratified LargeCap Index ETF【SSPY】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	1.4518	1.51592356688	95.77	97.2218	95.5	1948	96.41763649	SP
4	1.4318	1.49472805094	95.79	97.49	94.6599	678	96.20742663	SP
12	8.5918	9.69400880063	88.63	97.49	88.63	1903	93.35385131	SP
26	8.2318	9.2502528374	88.99	97.49	86.7196	1845	91.07111458	SP
52	16.0518	19.7755328323	81.17	97.49	81.17	1904	88.15795994	SP
156	31.0018	46.8163696768	66.22	97.49	61.9171	2727	79.29188835	SP
260	31.1918	47.2388308345	66.03	97.49	57.58	2723	73.97370652	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
1782513000	97.2218	0.53	0.55	96.64	97.2218	96.64	105
1782426600	96.6868	0.37	0.38	96.71	97.07	96.6868	5480
1782340200	96.3196	0.55	0.58	95.71	96.84	95.71	58
1782253800	95.7681	0	0.00	95.5	95.7681	95.5	542
1782167400	95.7654	-0.01	-0.01	95.77	95.99	95.7654	1713
1781821800	95.7719	0.4	0.42	96.21	96.21	95.66	1102
1781735400	95.3742	-1.53	-1.57	96.77	96.77	95.3742	1189
1781649000	96.9001	-0.26	-0.27	97.49	97.49	96.9001	314
1781562600	97.1609	0.43	0.44	97.48	97.4801	97.1609	886
1781303400	96.7338	0.77	0.80	96.29	96.7338	96.29	92
1781217000	95.9624	1.3	1.38	94.95	95.9624	94.95	29
1781130600	94.6599	-0.86	-0.90	95.35	95.35	94.6599	45
1781044200	95.5183	0.53	0.56	95.4	95.5183	95.3	207
1780957800	94.9897	-0.14	-0.15	95.47	95.64	94.9897	302
1780698600	95.13	-1.11	-1.15	95.86	95.86	95.09	452
1780612200	96.2391	0.52	0.55	96.05	96.2391	96.05	49
1780525800	95.7152	-0.29	-0.30	95.8	95.8	95.7152	176
1780439400	96.0048	0.33	0.34	95.48	96.0048	95.48	59
1780353000	95.6763	0.04	0.04	95.47	95.6763	95.47	45
1780093800	95.6341	0.01	0.01	95.79	95.79	95.6341	145
1780007400	95.62	0.3	0.32	95.31	95.62	95.31	474
1779921000	95.3171	-0.03	-0.03	95.43	95.78	95.3171	214
1779834600	95.35	0.24	0.25	95.47	95.49	95.35	1002
1779489000	95.1075	0.95	1.01	94.69	95.15	94.69	5192
1779402600	94.16	0.43	0.46	93.34	94.25	93.34	5242
1779316200	93.7277	0.9	0.97	93.07	93.7277	93.0192	3880
1779229800	92.827	-0.45	-0.49	92.92	93.22	92.827	3537
1779143400	93.2807	0.48	0.52	92.91	93.2807	92.91	357
1778884200	92.7998	-0.95	-1.01	93.19	93.19	92.7998	1029
1778797800	93.75	0.42	0.46	93.51	93.75	93.51	766
1778711400	93.3253	-0.2	-0.22	93.35	93.35	93.28	227
1778625000	93.53	0.1	0.10	93.32	93.56	93.32	31079
1778538600	93.4341	-0.14	-0.15	93.72	93.72	93.4341	696
1778279400	93.5704	0.27	0.29	93.82	93.82	93.5704	2525
1778193000	93.2961	-0.73	-0.78	93.72	93.72	93.2961	20
1778106600	94.0267	0.74	0.80	93.78	94.0267	93.78	71
1778020200	93.2839	0.68	0.73	92.9	93.2839	92.9	34
1777933800	92.6073	-0.62	-0.67	92.94	92.94	92.54	493
1777674600	93.2321	-0.27	-0.29	93.77	93.77	93.13	384
1777588200	93.4998	1.41	1.53	92.23	93.4998	92.23	252
1777501800	92.0945	-0.12	-0.13	92.22	92.22	91.96	392
1777415400	92.2166	-0.3	-0.32	92.68	92.68	92.2166	416
1777329000	92.5128	-0.22	-0.23	92.62	92.6901	92.5128	231
1777069800	92.729	-0.21	-0.23	93.11	93.11	92.65	1226
1776983400	92.9401	0.05	0.05	92.835	92.9401	92.835	61
1776897000	92.891	-0.03	-0.03	93.44	93.44	92.891	151
1776810600	92.92	-0.41	-0.44	93.59	93.59	92.92	541
1776724200	93.33	0.14	0.15	92.98	93.33	92.98	413
1776465000	93.19	1.25	1.36	92.39	93.19	92.39	6183
1776378600	91.9399	0.37	0.40	91.65	91.9399	91.65	115
1776292200	91.5743	0.06	0.06	91.57	91.5743	91.26	8309
1776205800	91.5155	0.39	0.43	91.24	91.52	91.24	13479
1776119400	91.1223	0.75	0.83	90.17	91.1223	90.17	122
1775860200	90.3726	-0.76	-0.84	91.23	91.23	90.3726	356
1775773800	91.1361	0.26	0.28	90.55	91.27	90.55	5751
1775687400	90.8782	1.96	2.20	90.59	90.8782	90.59	82
1775601000	88.9178	-0.23	-0.25	89.1	89.1	88.9178	185
1775514600	89.1436	0.36	0.40	88.63	89.1436	88.63	120
1775169000	88.7879	0.17	0.19	87.83	88.7879	87.83	830
1775082600	88.6184	0.34	0.38	88.47	88.66	88.47	2117
1774996200	88.2832	1.56	1.80	87.54	88.2832	87.54	102
1774909800	86.7196	-0.29	-0.33	87.67	87.67	86.7196	2205
1774650600	87.009	-0.98	-1.11	87.69	87.69	87.009	187