State Street SPDR Russell 2000 US Small Cap UCITS Acc【R2US】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	83.925	-1.59	-1.85	85.12	85.42	83.745	52541
1780590600	85.51	0.94	1.11	84.5	85.61	83.855	26205
1780504200	84.57	-0.9	-1.05	85.31	85.335	84.12	29336
1780417800	85.47	1.06	1.26	84.69	85.575	84.58	81385
1780331400	84.41	-0.43	-0.51	85.28	85.43	83.925	71004
1780072200	84.84	-0.82	-0.95	85.52	85.73	84.445	35820
1779985800	85.655	0.39	0.46	84.98	85.67	84.455	81057
1779899400	85.26	0.52	0.61	85.39	85.94	84.82	25697
1779813000	84.745	1.23	1.47	84.57	85.19	84.29	45274
1779467400	83.515	1.3	1.58	83.12	83.73	82.755	69470
1779381000	82.22	0.65	0.80	81.73	82.465	81.295	43067
1779294600	81.57	1.87	2.34	80.19	82.16	80.09	17177
1779208200	79.705	-1.18	-1.45	80.68	81.12	79.34	24851
1779121800	80.88	-0.6	-0.73	81.13	82.025	80.8	214147
1778862600	81.475	-2	-2.39	82.72	82.945	81.375	46031
1778776200	83.47	0.76	0.92	82.97	83.615	82.715	121752
1778689800	82.71	0.97	1.19	82.95	83.335	82.11	160528
1778603400	81.74	-2.28	-2.71	83.35	83.64	81.675	54768
1778517000	84.015	0.94	1.13	83.21	84.22	83.05	65242
1778257800	83.08	-0.54	-0.64	82.99	83.685	82.835	33064
1778171400	83.615	-0.29	-0.35	84.29	84.625	83.41	22571
1778085000	83.905	1.17	1.41	83	84.885	83	28843
1777998600	82.735	0.98	1.20	81.84	82.86	81.775	60100
1777653000	81.75	0.75	0.93	81.59	81.97	81.165	16839
1777566600	81	1.08	1.35	79.5	81.03	79.415	29064
1777480200	79.92	-0.35	-0.44	80.51	80.68	79.785	62072
1777393800	80.27	-0.85	-1.04	81.23	81.525	80.07	6761
1777307400	81.115	0.03	0.04	81.08	81.64	80.985	23593
1777048200	81.08	-0.35	-0.42	80.72	81.52	80.475	26149
1776961800	81.425	0.3	0.37	80.81	81.565	80.515	20563
1776875400	81.125	0.05	0.06	81.38	81.6	80.92	27796
1776789000	81.08	-0.23	-0.28	81.49	82.17	80.97	16958
1776702600	81.31	0.36	0.44	80.16	81.34	79.995	30952
1776443400	80.95	1.87	2.36	79.35	81.42	79.35	23987
1776357000	79.08	0.14	0.17	79.25	79.355	78.675	43401
1776270600	78.945	0.01	0.02	78.8	79.165	78.525	61667
1776184200	78.93	2.11	2.75	77.9	78.945	77.9	65823
1776097800	76.82	-0.04	-0.05	75.86	77.04	75.77	62517
1775838600	76.86	0.5	0.65	76.68	77.355	76.585	23329
1775752200	76.365	-0.13	-0.17	76.3	76.485	75.69	55034
1775665800	76.495	2.91	3.95	76.84	77.255	76.315	39439
1775579400	73.585	-0.04	-0.05	73.62	74.25	73.13	27576
1775147400	73.62	-0.21	-0.28	71.82	74.195	71.52	74753
1775061000	73.83	2.34	3.27	73.6	74.065	72.84	91811
1774974600	71.49	0.45	0.64	71.13	72.08	70.91	64729
1774888200	71.035	-0.73	-1.02	71.57	72.41	70.7	83840
1774632600	71.765	-1.26	-1.73	72.94	73.03	71.615	102085
1774546200	73.025	-0.79	-1.07	73.44	73.92	72.705	31764
1774459800	73.815	0.7	0.96	73.91	74.305	73.205	27423
1774373400	73.115	0.67	0.92	72.71	73.335	71.7	37259
1774287000	72.445	0.78	1.10	70.19	74.36	69.91	65792
1774027800	71.66	-0.3	-0.41	72.96	73.07	71.335	92800
1773941400	71.955	-0.79	-1.08	71.98	72.31	71.04	176147
1773855000	72.74	-0.5	-0.68	74	74.095	72.455	40156
1773768600	73.24	0.41	0.56	72.3	73.855	72.175	36822
1773682200	72.83	0.82	1.14	72.19	73.645	72.19	63619
1773423000	72.01	-0.8	-1.10	72.2	73.44	71.89	36898
1773336600	72.81	-0.95	-1.29	73.16	73.535	72.205	84006
1773250200	73.76	-1.32	-1.76	74.18	74.52	73.375	135296
1773163800	75.08	2.14	2.93	74.36	75.26	73.555	77976
1773077400	72.94	-0.61	-0.83	71.52	72.98	71.35	143789
1772818200	73.55	-1.66	-2.21	75.61	75.635	73.155	45751