ETF【SPY4】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
1781279700	102.11	1.9	1.90	101.06	102.34	101.06	9210
1781193300	100.21	0.37	0.37	99.77	100.56	99.75	6377
1781106900	99.84	0.61	0.61	100.21	101.05	99.56	131369
1781020500	99.23	-0.88	-0.88	100	101.36	99.21	142257
1780934100	100.11	-0.29	-0.29	99.63	100.39	99.6	95496
1780674900	100.4	-0.46	-0.46	100.27	101.03	99.98	6508
1780588500	100.86	0.3	0.30	100.72	100.94	100.09	20271
1780502100	100.56	0.5	0.50	100.31	100.74	99.87	37676
1780415700	100.06	0.69	0.69	99.37	100.09	99.15	24145
1780329300	99.37	0.05	0.05	99.43	99.64	98.73	11989
1780070100	99.32	0.1	0.10	99.16	99.64	98.99	5761
1779983700	99.22	-0.29	-0.29	99.22	99.27	98.49	6203
1779897300	99.51	0.3	0.30	99.81	100.12	99.29	9027
1779810900	99.21	-0.08	-0.08	98.8	99.48	98.63	2559
1779724500	99.29	1.24	1.26	99.15	99.64	98.92	7399
1779465300	98.05	0.93	0.96	97.69	98.23	97.49	9254
1779378900	97.12	0.27	0.28	97.04	97.43	96.55	23878
1779292500	96.85	1.39	1.46	95.66	97.03	95.58	38364
1779206100	95.46	-0.79	-0.82	95.94	96.29	95.24	13711
1779119700	96.25	-0.39	-0.40	96.11	96.85	95.91	64481
1778860500	96.64	-1.25	-1.28	97.41	97.41	96.42	20853
1778774100	97.89	1.02	1.05	96.88	97.89	96.88	23904
1778687700	96.87	0.77	0.80	97.22	97.59	96.45	29197
1778601300	96.1	-1.18	-1.21	97.28	97.41	96	21909
1778514900	97.28	-0.24	-0.25	97.45	97.68	97.26	15226
1778255700	97.52	-0.47	-0.48	97.58	97.74	97.12	28858
1778169300	97.99	-0.42	-0.43	98.88	98.93	97.63	32909
1778082900	98.41	1.41	1.45	97.3	98.49	97.3	17614
1777996500	97	0.92	0.96	96.53	97.09	96.4	35664
1777910100	96.08	0.02	0.02	96.26	96.68	95.82	6670
1777564500	96.06	0.92	0.97	94.79	96.06	94.4	19594
1777478100	95.14	-0.23	-0.24	95.68	95.88	95.14	10128
1777391700	95.37	-0.84	-0.87	96.57	96.81	95.37	13677
1777305300	96.21	-0.26	-0.27	96.27	96.77	96.02	22726
1777046100	96.47	-0.29	-0.30	96.41	96.74	96.1	10122
1776959700	96.76	0.31	0.32	96.1	96.76	95.9	20794
1776873300	96.45	-0.21	-0.22	97.15	97.43	96.41	15835
1776786900	96.66	0.18	0.19	96.72	97.67	96.66	17414
1776700500	96.48	0.39	0.41	95.63	96.54	95.57	17408
1776441300	96.09	1.59	1.68	94.42	96.27	94.35	9701
1776354900	94.5	0.54	0.57	94.1	94.56	93.96	13004
1776268500	93.96	-0.44	-0.47	94.15	94.31	93.74	13599
1776182100	94.4	1.08	1.16	93.84	94.4	93.79	3816
1776095700	93.32	-0.22	-0.24	92.83	93.44	92.83	6023
1775836500	93.54	0	0.00	93.54	93.54	93.54	0
1775750100	93.54	-0.09	-0.10	93.76	93.76	93.28	16668
1775663700	93.63	2.05	2.24	93.61	94.11	93.31	23101
1775577300	91.58	-0.04	-0.04	91.59	92.17	91.43	27338
1775145300	91.62	0.07	0.08	90.29	92.3	90.05	59050
1775058900	91.55	1.83	2.04	91.34	91.61	90.72	21103
1774972500	89.72	-0.37	-0.41	89.72	89.96	89.33	10751
1774886100	90.09	0.31	0.35	89.83	90.45	89.47	8988
1774630500	89.78	-1.52	-1.66	90.51	90.51	89.52	11667
1774544100	91.3	-0.05	-0.05	91.19	91.67	90.77	9970
1774457700	91.35	0.52	0.57	91.78	91.86	90.91	10635
1774371300	90.83	0.53	0.59	89.95	90.99	89.21	17703
1774284900	90.3	1.27	1.43	88.02	91.55	87.9	29501
1774025700	89.03	-1.03	-1.14	90.67	90.68	89.03	23513
1773939300	90.06	-1.1	-1.21	90.83	90.83	90	18254
1773852900	91.16	-0.03	-0.03	92.03	92.21	90.94	29356
1773766500	91.19	0.17	0.19	90	91.72	90	12508
1773680100	91.02	0.5	0.55	91.16	91.81	90.71	19859
1773420900	90.52	-0.27	-0.30	90.21	91.37	90.12	13500