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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	64.76	-0.44	-0.67	65.069999	65.495	64.39	7274
1783614600	65.2	1.11	1.72	64.89	65.345	64.754999	29581
1783528200	64.095	-1.14	-1.76	64.879999	65.144999	64.045	16300
1783441800	65.239999	-0.72	-1.09	65.66	66.05	64.885	1094776
1783355400	65.959999	0.29	0.44	65.78	66.2	65.379999	10075
1783096200	65.67	0.28	0.42	65.59	65.72	65.48	6115
1783009800	65.394999	-1.6	-2.39	65.98	67.56	65.19	38497
1782923400	66.995	0.59	0.88	66.45	67.03	66.084999	38373
1782837000	66.41	0.77	1.17	66.43	66.65	66.084999	14222
1782750600	65.644999	-0.88	-1.32	66.31	66.685	65.33	48532
1782491400	66.519999	0.11	0.17	66.489999	66.644999	65.705	10259
1782405000	66.41	-0.48	-0.71	66.379999	66.76	66.114999	20623
1782318600	66.885	1.04	1.58	65.95	67.135	65.765	25134
1782232200	65.845	-0.14	-0.21	65.379999	66.245	64.944999	47610
1782145800	65.985	0.31	0.47	65.68	66.5	65.465	19224
1781886600	65.675	0.52	0.80	65.62	65.739999	65.495	6297
1781800200	65.155	0.48	0.74	65.3	67.05	64.7	10776
1781713800	64.675	0.45	0.70	64.239999	64.754999	63.955	9952
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