State Street SPDR S&P 1500 Value Tilt ETF【VLU】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	-1.78	-0.748182085663	237.91	238.9013	235.7549	5842	237.40245892	SP
4	2.82	1.2086922978	233.31	238.9013	230.95	6051	234.96911984	SP
12	19.22	8.86081785072	216.91	238.9013	209.83	10791	224.21762028	SP
26	25.31	12.0055023243	210.82	238.9013	209.5	11700	220.99151686	SP
52	48.08	25.5676681734	188.05	238.9013	187.17044	9430	212.84800044	SP
156	90.91	62.6015700317	145.22	238.9013	137.5918	9609	184.27948485	SP
260	86.59	57.9042396683	149.54	238.9013	125.07	10086	167.47645184	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780957800	236.13	0.12	0.05	236.65	237.35	235.89	4341
1780698600	236.0051	-2.76	-1.15	238.43	238.43	235.7549	6283
1780612200	238.7602	1.8	0.76	237.55	238.9013	237.55	6229
1780525800	236.9646	-1.16	-0.49	237.16	237.665	236.88	8669
1780439400	238.1279	0.39	0.17	237.81	238.37	237.2	3682
1780353000	237.7354	0	0.00	237.91	238.076	237.33	4346
1780093800	237.7311	0.36	0.15	238.01	238.075	237.38	5770
1780007400	237.3749	0.82	0.34	236.95	237.49	236.95	9091
1779921000	236.5592	0.14	0.06	236.24	237.3	236.24	5408
1779834600	236.4173	0.67	0.28	236.39	236.49	236.1432	5950
1779489000	235.7492	1.84	0.79	234.97	236.15	234.97	4562
1779402600	233.9071	0.45	0.19	232.6	234.12	232.03	5343
1779316200	233.4576	2.02	0.87	231.97	233.636	231.97	4573
1779229800	231.4418	-1.19	-0.51	231.65	232.38	231.4	8481
1779143400	232.6269	1.34	0.58	231.46	232.6269	231.46	4748
1778884200	231.2871	-2	-0.86	232.53	232.53	231.2871	2294
1778797800	233.2868	0.84	0.36	232.8	233.735	232.8	9822
1778711400	232.4501	-0.15	-0.06	232.12	232.675	231.7	6316
1778625000	232.5975	0.35	0.15	232.65	232.65	230.95	3793
1778538600	232.2465	-0.57	-0.24	233.31	233.31	232.05	9608
1778279400	232.8169	1.09	0.47	232.71	233.3599	232.33	4792
1778193000	231.7303	-1.65	-0.71	233.66	233.66	231.71	6821
1778106600	233.3765	1.86	0.80	232.52	233.515	232.38	7425
1778020200	231.5137	1.55	0.67	230.91	232.13	230.7	13431
1777933800	229.9654	-1.79	-0.77	230.96	231.895	229.811	5695
1777674600	231.7554	-0.01	-0.01	232.72	232.73	231.7554	4488
1777588200	231.77	2.52	1.10	229.3	232.2191	229.3	5746
1777501800	229.2527	0.09	0.04	229.54	229.54	228.56	8091
1777415400	229.16	-0.13	-0.05	229.62	229.62	228.86	30463
1777329000	229.2858	0.12	0.05	228.91	230.4399	228.91	9703
1777069800	229.1632	-0.1	-0.04	229.71	229.71	228.775	3772
1776983400	229.263	0.24	0.11	228.74	229.8799	228.51	7468
1776897000	229.0186	0.26	0.11	230.28	230.28	228.6853	6879
1776810600	228.7587	-0.7	-0.31	230.37	230.85	228.7587	6711
1776724200	229.46	0.07	0.03	229.23	229.8943	229.23	7470
1776465000	229.3873	2.02	0.89	228.09	230.32	228	48095
1776378600	227.3666	1.37	0.61	226.26	227.3666	226.26	20595
1776292200	225.9973	-0.03	-0.01	226.36	226.36	225.04	8050
1776205800	226.0252	1.08	0.48	224.94	226.1482	224.76	11211
1776119400	224.9455	1.93	0.86	222.54	224.995	222.54	5379
1775860200	223.019	-1.09	-0.49	224.88	224.88	222.96	5009
1775773800	224.11	1.51	0.68	222.73	224.51	222.73	6458
1775687400	222.6016	4.85	2.23	223.38	223.38	221.255	23902
1775601000	217.7501	0.09	0.04	217.66	218.1499	216.67	9375
1775514600	217.661	0.97	0.45	216.58	217.67	216.58	10201
1775169000	216.6903	0.39	0.18	214.43	216.6903	214.37	19665
1775082600	216.3	1.32	0.62	215.36	216.91	215.36	8494
1774996200	214.9764	4.3	2.04	212.46	214.995	212.4101	6101
1774909800	210.6739	-0.88	-0.42	213.05	213.05	209.83	11064
1774650600	211.556	-2.41	-1.13	213.22	213.6846	211.1	10559
1774564200	213.97	-2.23	-1.03	214.61	216.3184	213.85	43824
1774477800	216.2	0.96	0.45	216.76	217.025	215.955	12875
1774391400	215.236	1.17	0.54	212.9	216.2	212.9	17943
1774305000	214.07	1.32	0.62	214.71	216.21	214.07	11707
1774045800	212.7484	-2.75	-1.28	215.17	215.17	212.405	8715
1773959400	215.5	0.07	0.03	214.21	216.1	214.21	65336
1773873000	215.43	-2.57	-1.18	217.09	217.635	215.43	3561
1773786600	218.0024	1.07	0.49	218.29	219.11	218.0024	6317
1773700200	216.93	1.63	0.75	216.91	217.8695	216.91	7422
1773441000	215.305	-0.27	-0.12	216.86	217.1407	215.06	5133
1773354600	215.5732	-2.53	-1.16	217.22	217.22	215.5732	15324
1773268200	218.105	0.05	0.03	218.01	218.38	217.29	7447
1773181800	218.05	-0.52	-0.24	218.39	220.31	217.565	6710
1773095400	218.5683	0.73	0.34	215.91	218.66	213.9	14566