State Street SPDR S&P 500 UCITS ETF Acc【SPXL】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
1783009800	13.825	-0.17	-1.21	13.892	13.964	13.806	180522
1782923400	13.994	0.06	0.44	13.934	13.997	13.852	323981
1782837000	13.933	0.12	0.87	13.902	13.977	13.882	248217
1782750600	13.813	0.03	0.18	13.796	13.876	13.717	338718
1782491400	13.788	-0.07	-0.48	13.73	13.815	13.646	207092
1782405000	13.855	-0.08	-0.57	13.92	13.93	13.825	463917
1782318600	13.935	0.13	0.92	13.838	13.964	13.807	438175
1782232200	13.808	-0.12	-0.85	13.79	14.039	13.74	265290
1782145800	13.927	-0.08	-0.54	14.02	14.053	13.901	350862
1781886600	14.002	0.04	0.26	13.996	14.038	13.927	257828
1781800200	13.965	0.11	0.82	13.93	14.033	13.905	298874
1781713800	13.852	-0.02	-0.17	13.888	13.91	13.826	222171
1781627400	13.875	-0.03	-0.20	13.928	13.939	13.867	260066
1781541000	13.903	0.19	1.37	13.814	13.909	13.808	514953
1781281800	13.715	0.23	1.67	13.606	13.731	13.541	342600
1781195400	13.49	-0.02	-0.14	13.498	13.661	13.401	283608
1781109000	13.509	-0	-0.02	13.588	13.686	13.274	374136
1781022600	13.512	-0.27	-1.96	13.728	13.786	13.505	184617
1780936200	13.782	-0.06	-0.41	13.716	13.822	13.698	472683
1780677000	13.839	-0.09	-0.61	13.87	13.905	13.816	222005
1780590600	13.924	-0	-0.02	13.876	13.924	13.781	696664
1780504200	13.927	-0.03	-0.20	13.97	13.982	13.91	1063185
1780417800	13.955	0.04	0.29	13.906	13.972	13.863	176864
1780331400	13.914	0.02	0.14	13.936	13.97	13.888	597044
1780072200	13.894	0.01	0.04	13.918	13.96	13.874	384820
1779985800	13.888	0.08	0.56	13.842	13.892	13.811	203705
1779899400	13.81	0.01	0.06	13.81	13.871	13.759	525474
1779813000	13.802	0.03	0.25	13.784	13.833	13.751	277642
1779467400	13.768	0.13	0.92	13.74	13.798	13.705	257130
1779381000	13.642	0.04	0.27	13.674	13.678	13.573	239090
1779294600	13.605	0.08	0.58	13.592	13.662	13.556	476600
1779208200	13.527	-0.06	-0.46	13.614	13.648	13.517	222689
1779121800	13.589	-0.18	-1.29	13.632	13.746	13.585	471723
1778862600	13.767	0.02	0.18	13.788	13.793	13.66	250857
1778776200	13.742	0.21	1.55	13.616	13.752	13.593	226398
1778689800	13.532	0.11	0.85	13.522	13.594	13.473	367655
1778603400	13.418	-0	-0.01	13.454	13.508	13.409	402439
1778517000	13.42	0.04	0.29	13.402	13.438	13.373	349263
1778257800	13.381	0.02	0.16	13.372	13.416	13.343	223368
1778171400	13.359	0.04	0.29	13.374	13.397	13.327	250505
1778085000	13.32	0.12	0.94	13.218	13.328	13.197	311663
1777998600	13.196	0.06	0.45	13.164	13.233	13.151	349677
1777653000	13.137	0.11	0.87	13.102	13.178	13.066	354542
1777566600	13.024	-0.02	-0.15	13.044	13.146	12.986	332520
1777480200	13.043	0.04	0.28	13.05	13.064	13.019	268573
1777393800	13.007	-0.02	-0.12	13.086	13.099	13.007	931272
1777307400	13.022	-0.03	-0.19	13.04	13.069	13.007	2306944
1777048200	13.047	-0	-0.01	13.036	13.1	12.973	316776
1776961800	13.048	0.04	0.29	13	13.061	12.957	321672
1776875400	13.01	0.06	0.49	12.976	13.039	12.941	236174
1776789000	12.946	0	0.02	12.998	13.044	12.934	252719
1776702600	12.944	-0.03	-0.21	12.948	13	12.921	766381
1776443400	12.971	0.17	1.29	12.864	13.001	12.845	342132
1776357000	12.806	0.09	0.75	12.786	12.859	12.772	264858
1776270600	12.711	0.09	0.67	12.672	12.724	12.645	253798
1776184200	12.626	0.13	1.01	12.564	12.631	12.525	322083
1776097800	12.5	-0.02	-0.13	12.468	12.565	12.411	377026
1775838600	12.516	0.05	0.40	12.534	12.549	12.488	345644
1775752200	12.466	0.05	0.42	12.472	12.485	12.41	453008
1775665800	12.414	0.21	1.75	12.456	12.491	12.4	675693
1775579400	12.201	-0.05	-0.39	12.268	12.341	12.163	1215606