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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	0.28	7.17	4.18	4.18	4.175	25
1778082900	3.8955	0.13	3.58	3.8955	3.8955	3.8955	0
1777996500	3.761	-0.05	-1.34	3.761	3.761	3.761	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	-0.05	-1.84	2.8275	2.8275	2.8275	26
1775836500	2.8805	0	0.00	2.8805	2.8805	2.8805	0
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
1775145300	2.5035	0.05	2.18	2.5035	2.5035	2.5035	0
1775058900	2.45	0.22	9.91	2.468	2.468	2.45	329
1774972500	2.229	-0.02	-0.93	2.2254999	2.229	2.2254999	808
1774886100	2.25	0	0.07	2.226	2.25	2.213	3851
1774630500	2.2485	-0.24	-9.72	2.326	2.326	2.2485	700
1774544100	2.4905	-0.11	-4.06	2.4905	2.4905	2.4905	90
1774457700	2.596	0	0.02	2.596	2.596	2.596	0
1774371300	2.5955	-0.03	-1.22	2.5955	2.5955	2.5955	500
1774284900	2.6275	0.07	2.66	2.698	2.698	2.6275	2190
1774025700	2.5595	-0.05	-1.93	2.638	2.638	2.5595	492
1773939300	2.61	-0.2	-7.12	2.665	2.7214999	2.59	9257
1773852900	2.81	-0.03	-1.02	2.8035	2.81	2.8035	1500
1773766500	2.839	0.02	0.67	2.839	2.839	2.839	24
1773680100	2.82	-0.09	-3.06	2.82	2.82	2.82	28
1773420900	2.9089999	0	0.12	2.813	2.9089999	2.813	1527
1773334500	2.9055	-0.28	-8.70	2.959	2.959	2.9055	550