iShares Edge S&P 500 Minimum Volatility UCITS ETF USD【SPMD】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
1782491400	9.9245	0.02	0.23	9.856	9.9309999	9.7985	4612
1782405000	9.9015	0.03	0.31	9.882	9.9345	9.8515	11042
1782318600	9.871	0.05	0.52	9.862	9.8859999	9.8539999	2240
1782232200	9.82	-0.08	-0.84	9.841	9.845	9.8125	18
1782145800	9.903	-0.13	-1.25	9.909	9.9635	9.8895	271
1781886600	10.028	0	0.00	10.028	10.028	10.028	0
1781800200	10.028	0	0.00	10.028	10.028	10.028	0
1781713800	10.028	-0.01	-0.14	10.02	10.069	9.9895	1009
1781627400	10.042	0	0.00	10.038	10.092	10.028	8692
1781541000	10.042	0.07	0.72	10.028	10.051	9.9805	609
1781281800	9.9705	0.13	1.27	9.932	9.9789999	9.8665	304
1781195400	9.8455	-0.05	-0.51	9.863	9.8865	9.808	1411
1781109000	9.896	0.05	0.52	9.889	9.94	9.805	6098
1781022600	9.8445	-0.1	-0.99	9.916	9.9625	9.8305	19
1780936200	9.943	-0.07	-0.73	9.928	9.9774999	9.8925	10280
1780677000	10.016	-0.04	-0.39	10.036	10.07	10	7361
1780590600	10.055	0.02	0.17	10.004	10.065	9.9905	2565
1780504200	10.038	0.01	0.08	10.03	10.058	9.9685	1628
1780417800	10.03	0.01	0.13	9.992	10.035	9.987	233
1780331400	10.017	0	0.01	10.064	10.09	9.977	2116
1780072200	10.016	0.03	0.31	10	10.0375	9.974	732
1779985800	9.985	0.02	0.24	9.96	9.9905	9.924	3148
1779899400	9.961	-0.03	-0.33	9.9949999	10.017	9.9595	8965
1779813000	9.9934999	0.01	0.14	10.012	10.039	9.9454999	247
1779467400	9.98	0.14	1.41	9.918	9.9934999	9.9075	273
1779381000	9.841	-0.01	-0.10	9.868	9.879	9.7665	500
1779294600	9.851	0.01	0.14	9.827	9.8775	9.7895	1422
1779208200	9.8375	0.03	0.29	9.925	9.925	9.804	8634
1779121800	9.809	0.01	0.09	9.751	9.843	9.7175	10068
1778862600	9.8	-0.05	-0.49	9.865	9.865	9.73	254663
1778776200	9.848	0.13	1.37	9.818	9.8545	9.796	1467
1778689800	9.715	0	0.00	9.715	9.715	9.715	0
1778603400	9.715	-0.01	-0.14	9.741	9.7739999	9.6915	726
1778517000	9.7285	0	0.00	9.7285	9.7285	9.7285	0
1778257800	9.7285	-0	-0.02	9.731	9.7434999	9.685	2187
1778171400	9.73	0.02	0.25	9.773	9.773	9.6915	2201
1778085000	9.706	0.02	0.23	9.698	9.75	9.6645	5178
1777998600	9.684	-0.02	-0.19	9.66	9.7005	9.6329999	1108
1777653000	9.702	0.07	0.77	9.686	9.726	9.6655	16858
1777566600	9.6275	0.06	0.66	9.535	9.6425	9.5305	1549
1777480200	9.564	0	0.00	9.565	9.601	9.5545	123
1777393800	9.564	-0.01	-0.08	9.533	9.601	9.533	366
1777307400	9.5715	0.02	0.21	9.577	9.6015	9.5425	13173
1777048200	9.551	-0.03	-0.29	9.564	9.5975	9.5345	115
1776961800	9.579	0.02	0.17	9.557	9.581	9.519	979
1776875400	9.563	0	0.00	9.563	9.563	9.563	0
1776789000	9.563	-0.07	-0.73	9.6329999	9.6795	9.558	463
1776702600	9.6329999	0	0.05	9.612	9.6535	9.5955	166
1776443400	9.6285	0.08	0.89	9.581	9.6435	9.5455	4185
1776357000	9.544	-0.02	-0.25	9.542	9.586	9.5215	12633
1776270600	9.568	0.01	0.09	9.555	9.574	9.5465	3054
1776184200	9.559	0.13	1.36	9.542	9.5655	9.5195	545
1776097800	9.4309999	-0.02	-0.18	9.388	9.458	9.378	17
1775838600	9.448	-0.03	-0.33	9.513	9.575	9.4185	11
1775752200	9.4789999	0.2	2.18	9.481	9.5205	9.452	7
1775665800	9.2769999	0	0.00	9.2769999	9.2769999	9.2769999	0
1775579400	9.2769999	-0.04	-0.38	9.307	9.364	9.2609999	249
1775147400	9.312	-0.02	-0.16	9.242	9.352	9.1809999	2
1775061000	9.327	0.11	1.24	9.3989999	9.4145	9.28	4834
1774974600	9.2125	0.02	0.26	9.189	9.271	9.1545	7600
1774888200	9.189	0.01	0.09	9.18	9.217	9.103	14476