State Street SPDR S&P 500 UCITS ETF Dist【SPY5】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	649.2	-0.7	-0.11	649	649.5	649	697
1780590600	649.9	-3.1	-0.47	649.79999	649.9	648.2	779
1780504200	653	-0.9	-0.14	655.1	655.5	653	443
1780417800	653.9	1.9	0.29	651.7	653.9	651.2	1722
1780331400	652	2.7	0.42	652.2	652.2	650.4	135
1780072200	649.29999	0.7	0.11	650.5	651	649.29999	131
1779985800	648.6	2.4	0.37	647.2	648.6	645.79999	476
1779899400	646.2	-0.4	-0.06	646.2	646.2	646.2	0
1779813000	646.6	-1.2	-0.19	646.7	646.7	646.6	315
1779726600	647.79999	3.4	0.53	647.9	648.29999	647.79999	16
1779467400	644.4	5.5	0.86	643.6	645.4	642.9	149
1779381000	638.9	1.1	0.17	638.4	640	638	92
1779294600	637.79999	5.2	0.82	635	637.79999	635	30
1779208200	632.6	-1.5	-0.24	635	635.4	632.6	2
1779121800	634.1	-5.2	-0.81	633.7	636.6	633.7	147
1778862600	639.29999	0.4	0.06	640.7	640.7	638.4	29
1778776200	638.9	6.5	1.03	636.6	639.1	636.6	696
1778689800	632.4	4.3	0.68	632.1	633.9	632.1	406
1778603400	628.1	1.1	0.18	628	629.2	628	331
1778517000	627	1.4	0.22	627.6	627.6	627	19
1778257800	625.6	0.1	0.02	626.2	627	625.5	87
1778171400	625.5	4.3	0.69	626.6	626.6	625.5	55
1778085000	621.2	2	0.32	620.2	621.79999	619.9	68
1777998600	619.2	1.6	0.26	617.4	619.2	617.4	366
1777912200	617.6	7.4	1.21	616.4	617.6	614.2	2527
1777566600	610.2	0.4	0.07	609.9	611.9	609.9	514
1777480200	609.79999	0.5	0.08	610.7	610.7	609.79999	81
1777393800	609.29999	0	0.00	609.29999	609.29999	609.29999	0
1777307400	609.29999	0	0.00	609.6	609.6	608.7	640
1777048200	609.29999	0.4	0.07	609.1	609.29999	607.7	170
1776961800	608.9	4.7	0.78	607	609.29999	607	1060
1776875400	604.2	-1.5	-0.25	604.2	604.2	604.2	0
1776789000	605.7	1.9	0.31	604.29999	605.7	604.29999	102
1776702600	603.79999	0.5	0.08	602	603.79999	602	111
1776443400	603.29999	6.2	1.04	597.79999	603.29999	597.7	1246
1776357000	597.1	5	0.84	595.7	597.2	595.6	714
1776270600	592.1	5.4	0.92	590.29999	592.1	590.1	267
1776184200	586.7	5	0.86	584	586.7	584	43
1776097800	581.7	3.2	0.55	579.2	581.7	579.2	13
1775838600	578.5	0	0.00	578.5	578.5	578.5	0
1775752200	578.5	13.7	2.43	579.7	579.7	578.5	2
1775665800	564.79999	0	0.00	564.79999	564.79999	564.79999	0
1775579400	564.79999	-0.4	-0.07	569.9	571.29999	564.6	2053
1775147400	565.2	-1.1	-0.19	561.9	565.2	561.9	15
1775061000	566.29999	8.3	1.49	566.9	567	564.4	215
1774974600	558	0.4	0.07	556.2	558	556	2016
1774888200	557.6	1.8	0.32	554.1	558.5	554.1	403
1774632600	555.79999	-10	-1.77	563.29999	563.29999	555.79999	271
1774546200	565.79999	-4.5	-0.79	568	568	564.7	188
1774459800	570.29999	4.2	0.74	569.7	570.29999	568.4	275
1774373400	566.1	-4.5	-0.79	567.7	567.7	564.4	1171
1774287000	570.6	3.1	0.55	559	570.6	559	245
1774027800	567.5	-5.4	-0.94	572.2	572.2	567.5	451
1773941400	572.9	-7.7	-1.33	577.7	577.7	572.7	221
1773855000	580.6	-0.9	-0.15	586.1	586.2	580	179
1773768600	581.5	-3.2	-0.55	581.5	581.5	581.5	7
1773682200	584.7	2.9	0.50	583.2	584.7	582.5	155
1773423000	581.79999	-3	-0.51	581	584.5	581	25
1773336600	584.79999	0.6	0.10	584.79999	584.79999	584.79999	83
1773250200	584.2	-1.7	-0.29	584.9	585.4	584	173
1773163800	585.9	6.1	1.05	584.79999	585.9	582.79999	647
1773077400	579.79999	-2	-0.34	574.7	579.79999	574.7	559