State Street SPDR Russell 2000 US Small Cap UCITS Acc【R2SC】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
1781627400	64.224999	-0.39	-0.60	64.739999	65.06	64.099999	9215
1781541000	64.61	0.11	0.16	64.93	65.295	64.355	13473
1781281800	64.504999	1.63	2.59	63.35	64.629999	62.29	24701
1781195400	62.875	0.54	0.87	62.36	63.14	61.72	27506
1781109000	62.335	0.59	0.95	62.22	63.295	61.395	22125
1781022600	61.75	-1.12	-1.77	62.58	63.72	61.65	47331
1780936200	62.865	0.11	0.18	62.06	63.145	61.92	24705
1780677000	62.755	-0.91	-1.43	63.38	63.575	62.405	15288
1780590600	63.665	0.73	1.16	63.17	63.725	59.955	36351
1780504200	62.935	-0.5	-0.78	63.28	63.505	62.56	10020
1780417800	63.43	0.65	1.03	62.86	63.51	62.67	10796
1780331400	62.785	-0.2	-0.32	63.4	63.43	62.455	12166
1780072200	62.985	-0.78	-1.22	63.72	63.895	60.01	24164
1779985800	63.76	0.27	0.42	63.37	63.76	62.97	5969
1779899400	63.495	0.42	0.67	63.53	63.895	63.1	10082
1779813000	63.07	0.92	1.49	62.78	63.28	62.555	11441
1779467400	62.145	0.8	1.30	61.88	62.4	61.66	16645
1779381000	61.345	0.69	1.13	61.02	61.605	60.595	47441
1779294600	60.66	1.17	1.97	59.93	61.09	59.805	6422
1779208200	59.49	-0.9	-1.48	60.2	60.545	59.155	19777
1779121800	60.385	-0.78	-1.28	60.71	61.22	57.715	9119
1778862600	61.165	-0.74	-1.19	61.98	62.025	61.01	16289
1778776200	61.9	0.71	1.16	61.34	62.015	61.21	32486
1778689800	61.19	0.66	1.09	61.35	61.675	60.685	53868
1778603400	60.53	-1.03	-1.67	61.53	61.855	60.465	15683
1778517000	61.56	0.59	0.96	61.18	61.82	61.09	8323
1778257800	60.975	-0.45	-0.72	61.05	61.51	60.725	15606
1778171400	61.42	-0.3	-0.48	61.95	62.17	61.205	9597
1778085000	61.715	0.71	1.16	61.08	62.31	61.06	10140
1777998600	61.01	1.01	1.67	60.48	61.18	60.345	20883
1777653000	60.005	0.34	0.57	59.91	60.19	59.595	19551
1777566600	59.665	0.41	0.70	59.1	59.675	58.88	14156
1777480200	59.25	-0.19	-0.31	59.71	59.745	59.155	28735
1777393800	59.435	-0.44	-0.73	60.18	60.305	59.235	19138
1777307400	59.87	-0.18	-0.30	59.9	60.31	59.765	6244
1777048200	60.05	-0.25	-0.41	59.96	60.425	59.64	21017
1776961800	60.295	0.23	0.39	59.94	60.44	59.61	18265
1776875400	60.06	0.03	0.05	60.15	60.465	59.9	13424
1776789000	60.03	-0.1	-0.16	60.35	60.705	59.935	10963
1776702600	60.125	0.42	0.70	59.41	60.185	59.205	23342
1776443400	59.705	1.26	2.15	58.73	60.01	58.71	22694
1776357000	58.45	0.3	0.52	58.33	58.61	58.175	9442
1776270600	58.15	-0.01	-0.02	58.14	58.355	57.96	13046
1776184200	58.16	1.07	1.87	57.69	58.165	57.55	30438
1776097800	57.095	0.04	0.07	56.6	57.3	56.44	16877
1775838600	57.055	0.16	0.27	57.1	57.455	56.96	8349
1775752200	56.9	0.02	0.04	56.71	57.01	56.45	32158
1775665800	56.88	1.36	2.45	57.22	57.49	56.755	31849
1775579400	55.52	-0.1	-0.18	55.64	55.97	55.225	29852
1775147400	55.62	0.18	0.32	54.36	56.105	54.12	44896
1775061000	55.44	1.29	2.38	55.21	55.57	54.82	18430
1774974600	54.15	0.3	0.55	53.84	54.35	53.675	12485
1774888200	53.855	-0.15	-0.27	53.93	54.645	53.605	16745
1774632600	54	-0.75	-1.36	54.76	54.86	53.775	14561
1774546200	54.745	-0.44	-0.79	55	55.365	54.505	9514
1774459800	55.18	0.58	1.06	55.19	55.565	54.655	22641
1774373400	54.6	0.5	0.91	54.21	54.76	53.61	11137
1774287000	54.105	0.33	0.61	52.78	55.835	51.25	24954
1774027800	53.775	-0.04	-0.07	54.33	54.41	53.54	43167
1773941400	53.815	-0.78	-1.43	54.28	54.405	51.195	41169
1773855000	54.595	-0.28	-0.51	55.43	55.505	54.425	45602
1773768600	54.875	0.12	0.21	54.35	55.34	54.15	17811