Exchange Traded Fund【5SPY】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783007700	4.471	0.13	3.05	4.471	4.471	4.471	13
1782921300	4.3385	0.2	4.82	4.3385	4.3385	4.3385	0
1782834900	4.139	0.07	1.60	4.139	4.139	4.139	0
1782748500	4.074	0.15	3.77	4.074	4.074	4.074	0
1782489300	3.926	-0.25	-6.01	3.9685	3.9685	3.926	5756
1782402900	4.1769999	-0.04	-1.05	4.1769999	4.1769999	4.1769999	5000
1782316500	4.2215	-0.18	-4.04	4.1565	4.2215	4.1565	5219
1782230100	4.399	-0.04	-0.83	4.399	4.399	4.399	0
1782143700	4.436	0.04	0.80	4.436	4.436	4.436	0
1781884500	4.401	-0.07	-1.53	4.4029999	4.4029999	4.401	8202
1781798100	4.4695	-0.07	-1.51	4.47	4.47	4.4695	3620
1781711700	4.538	-0.07	-1.50	4.538	4.538	4.538	456
1781625300	4.607	0.01	0.15	4.607	4.607	4.607	0
1781538900	4.6	0.36	8.49	4.4985	4.6	4.4985	1083
1781279700	4.24	0.29	7.30	4.24	4.24	4.24	42
1781193300	3.9515	-0.09	-2.28	3.9515	3.9515	3.9515	150
1781106900	4.0435	-0.23	-5.29	4.0435	4.0435	4.0435	250
1781020500	4.2695	-0.23	-5.14	4.2695	4.2695	4.2695	1
1780934100	4.501	-0.03	-0.55	4.501	4.501	4.501	0
1780674900	4.526	-0.09	-2.01	4.526	4.526	4.526	250
1780588500	4.619	-0.28	-5.73	4.619	4.619	4.619	500
1780502100	4.8995	0.01	0.14	4.8995	4.8995	4.8995	150
1780415700	4.8925	0.08	1.73	4.854	4.8925	4.854	31500
1780329300	4.8095	0.06	1.25	4.8095	4.8095	4.8095	10
1780070100	4.75	0.04	0.95	4.751	4.751	4.75	2230
1779983700	4.7055	0.04	0.92	4.5845	4.7055	4.5845	401
1779897300	4.6625	0.1	2.16	4.698	4.698	4.6625	1200
1779810900	4.564	-0.17	-3.54	4.564	4.564	4.564	10
1779724500	4.7314999	0.17	3.75	4.704	4.7314999	4.704	78
1779465300	4.5605	0.29	6.82	4.4645	4.5605	4.4335	1500
1779378900	4.2695	0.16	3.79	4.2695	4.2695	4.2695	60
1779292500	4.1135	-0.1	-2.40	4.1135	4.1135	4.1135	0
1779206100	4.2145	-0.14	-3.25	4.2145	4.2145	4.2145	0
1779119700	4.356	0.01	0.21	4.356	4.356	4.356	0
1778860500	4.347	-0.25	-5.50	4.347	4.347	4.347	500
1778774100	4.6	0.3	6.85	4.45	4.6	4.45	11242
1778687700	4.305	-0	-0.06	4.305	4.305	4.305	17
1778601300	4.3075	0.08	1.83	4.3075	4.3075	4.3075	0
1778514900	4.23	0.01	0.28	4.23	4.23	4.23	6061
1778255700	4.218	0.04	1.03	4.2145	4.218	4.2009999	3426
1778169300	4.175	0.07	1.77	4.18	4.18	4.175	25
1778082900	4.1025	0.21	5.31	4.1025	4.1025	4.1025	0
1777996500	3.8955	0.08	2.19	3.8955	3.8955	3.8955	0
1777910100	3.812	0.12	3.11	3.812	3.812	3.812	250
1777564500	3.697	0.1	2.78	3.697	3.697	3.697	250
1777478100	3.597	0.03	0.90	3.597	3.597	3.597	0
1777391700	3.565	-0.07	-2.05	3.565	3.565	3.565	0
1777305300	3.6395	0.1	2.84	3.6395	3.6395	3.6395	54
1777046100	3.539	-0.1	-2.65	3.5505	3.5505	3.539	1490
1776959700	3.6355	0.1	2.81	3.6355	3.6355	3.6355	0
1776873300	3.536	0.04	1.03	3.536	3.536	3.536	500
1776786900	3.5	0	0.04	3.5	3.5	3.5	0
1776700500	3.4985	-0.09	-2.59	3.4605	3.4985	3.4605	3900
1776441300	3.5915	0.22	6.56	3.5915	3.5915	3.5915	0
1776354900	3.3705	0.09	2.79	3.3705	3.4105	3.368	759
1776268500	3.279	0.14	4.36	3.279	3.279	3.279	0
1776182100	3.142	0.31	11.12	3.1095	3.142	3.1095	1376
1776095700	2.8275	-0.11	-3.60	2.8275	2.8275	2.8275	26
1775836500	2.933	0.05	1.82	2.932	2.933	2.932	2526
1775750100	2.8805	0	0.02	2.8805	2.8805	2.8805	3000
1775663700	2.88	0.44	17.98	2.875	2.8995	2.875	2681
1775577300	2.441	-0.06	-2.50	2.444	2.444	2.441	1008