State Street SPDR S&P 400 US Mid Cap UCITS ETF Acc【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
1782318600	104.3	1.3	1.26	103	104.5	103	22626
1782232200	103	-0.38	-0.37	102.52	103.36	102.12	13421
1782145800	103.38	0.78	0.76	103	103.6	102.94	6449
1781886600	102.6	0	0.00	102.6	102.6	102.6	0
1781800200	102.6	0.44	0.43	102	102.6	102	3239
1781713800	102.16	0.14	0.14	101.9	102.16	101.82	805
1781627400	102.02	-0.4	-0.39	102.28	102.28	101.92	1786
1781541000	102.42	0.44	0.43	102.7	102.92	102.36	15815
1781281800	101.98	1.72	1.72	100.98	102.34	100.98	7881
1781195400	100.26	0.49	0.49	99.82	100.68	99.78	6418
1781109000	99.77	-0.49	-0.49	100.22	101.02	99.48	48066
1781022600	100.26	0	0.00	100.26	100.26	100.26	0
1780936200	100.26	-0.06	-0.06	99.59	100.36	99.59	36062
1780677000	100.32	-0.34	-0.34	100.2	100.54	100.1	2549
1780590600	100.66	0.04	0.04	100.74	100.78	100.48	8600
1780504200	100.62	0.48	0.48	100.34	100.76	99.86	15555
1780417800	100.14	0.92	0.93	99.26	100.14	99.19	14834
1780331400	99.22	-0.13	-0.13	99.44	99.6	98.97	5998
1780072200	99.35	0.14	0.14	99.15	99.64	98.98	1656
1779985800	99.21	-0.31	-0.31	99.16	99.21	98.44	4079
1779899400	99.52	0.32	0.32	99.76	100.06	99.3	3102
1779813000	99.2	-0.04	-0.04	98.92	99.2	98.68	1464
1779726600	99.24	1.25	1.28	98.96	99.5	98.96	6130
1779467400	97.99	1.16	1.20	97.6	98.24	97.6	7174
1779381000	96.83	0.09	0.09	97	97.28	96.58	13330
1779294600	96.74	1.19	1.25	95.64	96.83	95.55	23094
1779208200	95.55	-0.72	-0.75	95.98	96.32	95.34	6990
1779121800	96.27	-0.42	-0.43	96.16	96.86	95.9	40765
1778862600	96.69	-0.79	-0.81	97.41	97.41	96.45	24123
1778776200	97.48	0.63	0.65	96.9	97.57	96.9	5442
1778689800	96.85	0.84	0.87	97.17	97.5	96.46	16798
1778603400	96.01	-1.48	-1.52	97.05	97.41	95.93	28627
1778517000	97.49	0.1	0.10	97.4	97.67	97.26	9028
1778257800	97.39	-0.51	-0.52	97.63	97.68	97.16	14616
1778171400	97.9	-0.18	-0.18	98.84	98.9	97.69	25661
1778085000	98.08	1.01	1.04	97.27	98.29	97.17	3391
1777998600	97.07	0.85	0.88	96.48	97.07	96.48	9227
1777912200	96.22	0.24	0.25	96.2	96.7	95.85	6281
1777566600	95.98	0.79	0.83	94.7	95.98	94.7	9649
1777480200	95.19	-1.04	-1.08	95.68	95.84	95.19	5342
1777393800	96.23	0	0.00	96.23	96.23	96.23	0
1777307400	96.23	-0.02	-0.02	96.22	96.62	96.02	18891
1777048200	96.25	-0.43	-0.44	96.56	96.75	96.25	7158
1776961800	96.68	0.26	0.27	96.05	96.8	96.05	12130
1776875400	96.42	-0.25	-0.26	97.19	97.41	96.36	18090
1776789000	96.67	0.14	0.15	96.71	97.58	96.67	19836
1776702600	96.53	0.52	0.54	95.72	96.56	95.59	13765
1776443400	96.01	1.54	1.63	94.54	96.33	94.44	15329
1776357000	94.47	0.53	0.56	93.99	94.67	93.95	13175
1776270600	93.94	-0.28	-0.30	94.17	94.37	93.94	7996
1776184200	94.22	0.85	0.91	93.8	94.33	93.74	7141
1776097800	93.37	-0.07	-0.07	92.88	93.41	92.88	3632
1775838600	93.44	0	0.00	93.44	93.44	93.44	0
1775752200	93.44	1.77	1.93	93.74	93.74	93.3	8955
1775665800	91.67	0	0.00	91.67	91.67	91.67	0
1775579400	91.67	0.08	0.09	91.64	91.95	91.35	17224
1775147400	91.59	0.05	0.05	90.29	92.22	90.24	40967
1775061000	91.54	1.76	1.96	91.34	91.6	90.71	15814
1774974600	89.78	-0.24	-0.27	89.73	90.01	89.41	4484
1774888200	90.02	0.09	0.10	89.38	90.29	89.38	9661
1774632600	89.93	-1.29	-1.41	90.86	90.86	89.44	4689
1774546200	91.22	0.64	0.71	91.27	91.74	90.9	7465
1774459800	90.58	-0.31	-0.34	91.65	91.81	90.58	6902