State Street SPDR S&P 400 US Mid Cap UCITS ETF Acc【SPX4】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
1781886600	89.15	0.35	0.39	89.12	89.365	88.725	2298
1781800200	88.8	0.13	0.15	88.45	89.26	88.305	1695
1781713800	88.67	0.4	0.45	88.15	88.67	87.83	1649
1781627400	88.27	-0.2	-0.22	88.58	89.04	88.135	1442
1781541000	88.465	0.23	0.27	88.75	89.205	88.355	5067
1781281800	88.23	1.63	1.88	87.26	88.385	87.02	6493
1781195400	86.6	0.41	0.48	86.1	86.955	85.995	3831
1781109000	86.185	0.51	0.60	86.44	87.13	85.69	15500
1781022600	85.675	-1.01	-1.17	86.41	87.72	85.62	10891
1780936200	86.685	0	0.00	86.08	86.855	85.905	5103
1780677000	86.685	-0.69	-0.78	86.82	87.01	86.22	3180
1780590600	87.37	0.44	0.51	87.13	87.42	86.39	4546
1780504200	86.93	0.47	0.54	86.7	87.075	86.25	10798
1780417800	86.46	0.7	0.82	85.89	86.59	85.505	3383
1780331400	85.76	-0.34	-0.39	86.02	86.25	85.365	6293
1780072200	86.1	0.03	0.03	86.08	86.535	85.645	2216
1779985800	86.07	-0.14	-0.16	86.08	86.145	85.21	2743
1779899400	86.205	0.43	0.50	86.35	86.805	85.915	2208
1779813000	85.775	1.09	1.28	85.48	86.025	85.085	2444
1779467400	84.69	0.84	1.01	84.51	85.015	84.15	11204
1779381000	83.845	0.19	0.23	83.91	84.345	83.185	5816
1779294600	83.65	0.98	1.18	82.81	84.465	82.595	11457
1779208200	82.675	-0.96	-1.14	83.36	83.685	82.41	5091
1779121800	83.63	-0.6	-0.71	83.74	84.38	83.495	12070
1778862600	84.23	-0.5	-0.59	84.85	84.9	83.87	4141
1778776200	84.73	0.83	0.98	84	84.865	83.85	5088
1778689800	83.905	0.56	0.67	84.29	84.635	83.485	2831
1778603400	83.345	-0.59	-0.70	84.22	84.735	83.26	11000
1778517000	83.93	-0.27	-0.31	84.3	84.535	83.88	2118
1778257800	84.195	-0.48	-0.56	84.43	84.665	83.945	6039
1778171400	84.67	-0.51	-0.59	85.49	85.72	84.34	8704
1778085000	85.175	1.41	1.68	83.98	85.29	83.89	4698
1777998600	83.765	0.76	0.92	83.32	83.795	83.175	10242
1777653000	83.005	0.06	0.08	83.21	83.49	82.7	6601
1777566600	82.94	0.45	0.55	82.03	83.095	78.22	6230
1777480200	82.485	-0.26	-0.31	82.95	83.2	82.41	6052
1777393800	82.745	-0.54	-0.64	83.67	83.965	82.66	3035
1777307400	83.28	-0.32	-0.38	83.4	84.015	83.2	6243
1777048200	83.6	-0.21	-0.25	83.75	84.06	83.315	1251
1776961800	83.81	0.13	0.15	83.37	83.93	83.055	9222
1776875400	83.685	-0.39	-0.46	84.82	84.82	83.56	6021
1776789000	84.07	0.08	0.10	84.35	84.99	84.02	17281
1776702600	83.99	0.41	0.49	83.37	84.12	83.17	6440
1776443400	83.58	1.44	1.75	82.41	83.915	82.215	3915
1776357000	82.145	0.47	0.58	81.74	82.355	81.67	5149
1776270600	81.675	-0.38	-0.46	81.93	82.195	81.485	2399
1776184200	82.05	0.9	1.11	81.74	82.075	81.23	3156
1776097800	81.15	-0.24	-0.29	80.91	81.39	80.785	2524
1775838600	81.39	0.08	0.09	81.69	81.935	81.105	4383
1775752200	81.315	-0.17	-0.21	81.78	81.805	81.055	3531
1775665800	81.485	1.44	1.79	81.64	81.89	81.125	6351
1775579400	80.05	0.11	0.13	79.91	80.43	79.55	6437
1775147400	79.945	0.19	0.24	78.66	80.685	78.485	5632
1775061000	79.755	1.45	1.85	79.66	79.905	77.05	9020
1774974600	78.305	0.29	0.37	77.96	78.68	76.545	16493
1774888200	78.015	0.39	0.50	77.65	78.65	77.59	3125
1774632600	77.63	-1.09	-1.38	78.64	78.805	77.425	4577
1774546200	78.72	-0.16	-0.20	78.66	82.47	78.375	4036
1774459800	78.875	0.22	0.27	79.35	79.735	78.335	6149
1774373400	78.66	0.88	1.14	77.96	78.815	77.06	9298
1774287000	77.775	0.49	0.63	76.16	80.495	75.855	13827