State Street SPDR S&P 500 Low Volatility UCITS ETF Acc【LOWV】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
1780677000	83.895	1.55	1.88	82.89	83.975	82.665	684
1780590600	82.35	0.02	0.02	82.22	83.03	82.105	1363
1780504200	82.33	0.78	0.96	81.88	82.635	81.265	1121
1780417800	81.545	-0.23	-0.28	81.47	81.885	81.185	2169
1780331400	81.775	-1.01	-1.21	82.1	82.435	81.68	5275
1780072200	82.78	-0.83	-0.99	83.3	83.75	82.43	2933
1779985800	83.61	-0.74	-0.87	84.1	84.295	83.455	467
1779899400	84.345	0.09	0.11	84.47	84.825	84.045	1048
1779813000	84.255	-0.05	-0.05	85.22	85.22	84.19	175
1779467400	84.3	0.45	0.54	84.42	84.42	84.065	200
1779381000	83.845	-0.09	-0.10	83.82	84.09	83.22	104
1779294600	83.93	-0.09	-0.10	83.82	84.285	83.55	670
1779208200	84.015	0.75	0.91	83.75	84.145	83.23	1877
1779121800	83.26	0.58	0.70	82.21	83.585	82.085	688
1778862600	82.685	-0.47	-0.56	83.31	83.31	82.645	635
1778776200	83.15	0.67	0.81	82.99	83.4	82.83	9456
1778689800	82.48	-0.8	-0.95	82.94	83.17	82.345	2978
1778603400	83.275	0.59	0.71	82.81	83.33	82.575	502
1778517000	82.685	-0.6	-0.72	82.84	83.11	82.6	12143
1778257800	83.285	0	0.00	83.285	83.285	83.285	0
1778171400	83.285	-0.64	-0.76	83.74	83.835	82.995	3991
1778085000	83.925	-0.08	-0.09	84.38	84.53	83.66	6893
1777998600	84	-1.09	-1.28	84.13	84.31	83.52	27337
1777653000	85.09	0.53	0.62	85.04	85.555	84.915	8020
1777566600	84.565	0.31	0.37	83.92	85.04	83.775	4764
1777480200	84.255	-0.38	-0.45	84.68	84.715	84.03	357
1777393800	84.635	0.33	0.39	84.06	84.895	84.005	4369
1777307400	84.305	0.1	0.12	83.93	84.55	83.835	606
1777048200	84.205	0	0.00	84.66	84.66	83.9	5271
1776961800	84.205	0.61	0.74	83.49	84.425	83.285	181
1776875400	83.59	-0.31	-0.37	83.95	84.13	83.535	1656
1776789000	83.9	-1.35	-1.58	84.75	84.95	83.835	935
1776702600	85.245	0.6	0.71	84.59	85.425	84.555	8238
1776443400	84.645	0.25	0.30	84.61	84.915	84.125	170
1776357000	84.395	0.34	0.40	83.94	84.68	83.91	969
1776270600	84.055	-0.46	-0.54	84.35	84.53	83.89	171
1776184200	84.515	0.61	0.72	84.27	84.535	83.85	169
1776097800	83.91	-0.74	-0.87	84.15	84.375	83.89	2272
1775838600	84.645	-0.54	-0.63	85.15	85.36	84.475	435
1775752200	85.18	0.92	1.09	84.68	85.305	84.47	1115
1775665800	84.265	0.14	0.17	84.93	85.25	84.17	11787
1775579400	84.125	0.02	0.02	84.09	84.445	83.76	5875
1775147400	84.105	0.7	0.85	83.06	84.26	82.845	18099
1775061000	83.4	0.67	0.81	83.28	83.685	79.21	3887
1774974600	82.73	-0.5	-0.59	83.32	83.745	82.395	3848
1774888200	83.225	0.42	0.51	82.42	83.425	82.125	574
1774632600	82.805	-0.04	-0.04	82.51	82.99	82.42	692
1774546200	82.84	0.18	0.22	82.36	83.255	82.085	3905
1774459800	82.66	-0.37	-0.44	82.96	83.225	82.08	5782
1774373400	83.025	0.47	0.57	82.34	83.095	81.97	3386
1774287000	82.555	-0.19	-0.22	82.02	85.335	79.055	14109
1774027800	82.74	-0.62	-0.74	83.29	83.595	82.63	57
1773941400	83.355	-1.11	-1.31	83.95	84.14	83.325	5584
1773855000	84.46	-1.27	-1.48	85.55	85.595	84.31	1138
1773768600	85.73	0.5	0.59	85.29	85.935	85.115	2675
1773682200	85.23	-0.05	-0.05	85.14	85.745	85.105	9292
1773423000	85.275	0.01	0.01	85.66	85.725	85.065	2127
1773336600	85.27	0.52	0.62	84.58	85.55	84.345	1281
1773250200	84.745	-1.19	-1.38	85.28	85.575	84.57	5543
1773163800	85.93	0.13	0.15	86.36	86.475	85.26	5959
1773077400	85.8	-0.13	-0.15	85.6	86.345	84.985	10438