State Street SPDR S&P 400 US Mid Cap UCITS ETF Acc【SPY4】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
1781800200	117.56	-1.26	-1.06	117.6	118.185	116.96	101005
1781713800	118.82	0.38	0.32	118.33	118.83	117.82	8943
1781627400	118.445	-0.43	-0.36	118.58	119.335	118.24	37944
1781541000	118.875	0.44	0.37	119.16	119.84	118.745	14404
1781281800	118.435	2.89	2.50	116.99	118.505	116.795	26393
1781195400	115.545	0.09	0.08	115.18	116.04	114.9	20304
1781109000	115.455	0.76	0.66	115.76	116.94	114.915	58743
1781022600	114.695	-0.96	-0.83	115.32	117.44	114.6	65029
1780936200	115.655	-0.24	-0.21	114.71	115.895	114.58	41296
1780677000	115.895	-1.41	-1.20	116.63	116.98	115.65	12728
1780590600	117.305	0.5	0.42	116.87	117.45	116.345	32160
1780504200	116.81	0.33	0.28	116.57	116.87	115.82	16672
1780417800	116.485	1.18	1.02	115.69	116.64	115.43	40568
1780331400	115.31	-0.67	-0.57	115.95	116.055	114.715	105063
1780072200	115.975	0.32	0.28	115.64	116.815	115.255	66899
1779985800	115.655	-0.1	-0.09	115.26	115.685	114.43	17560
1779899400	115.755	0.46	0.40	116.04	116.68	115.51	11292
1779813000	115.295	1.47	1.29	115.2	115.77	114.61	26222
1779467400	113.825	1.43	1.27	113.46	114.245	113.055	14226
1779381000	112.395	-0.08	-0.07	112.72	113.36	111.505	42388
1779294600	112.47	1.74	1.57	110.91	113.235	110.67	35318
1779208200	110.735	-1.25	-1.11	111.69	112.15	110.385	60914
1779121800	111.98	-0.23	-0.20	111.86	113.015	111.47	61521
1778862600	112.21	-2.03	-1.77	113.29	113.495	111.855	73159
1778776200	114.235	0.8	0.71	113.56	114.365	113.42	10369
1778689800	113.43	0.88	0.78	113.98	114.26	112.91	61193
1778603400	112.555	-1.99	-1.74	114	114.6	112.44	95161
1778517000	114.545	-0.18	-0.16	114.61	115.305	114.45	14845
1778257800	114.725	-0.52	-0.45	114.82	115.33	114.35	24753
1778171400	115.245	-0.59	-0.51	116.28	116.78	114.85	45770
1778085000	115.83	2.21	1.94	114.12	115.97	113.94	52816
1777998600	113.625	0.55	0.49	112.68	113.665	112.62	88756
1777653000	113.075	0.45	0.40	113.21	113.74	112.72	47354
1777566600	112.62	1.38	1.24	110.58	112.64	110.42	30039
1777480200	111.245	-0.51	-0.45	111.99	112.255	111.165	37843
1777393800	111.75	-1.09	-0.97	112.98	113.34	111.57	13978
1777307400	112.84	-0.05	-0.04	112.96	113.755	112.67	32880
1777048200	112.885	-0.3	-0.27	112.78	113.45	112.45	28462
1776961800	113.185	0.14	0.12	112.43	113.3	112.135	64079
1776875400	113.045	-0.52	-0.46	114.2	114.44	112.875	16228
1776789000	113.565	-0.17	-0.15	114.02	114.98	113.515	41154
1776702600	113.735	0.42	0.37	112.56	113.825	112.335	45910
1776443400	113.32	2.21	1.98	111.19	113.925	111.19	18293
1776357000	111.115	0.22	0.20	111.03	111.635	110.62	82101
1776270600	110.895	-0.45	-0.40	110.98	111.37	110.575	17168
1776184200	111.34	2.16	1.97	110.54	111.36	110.365	11040
1776097800	109.185	-0.46	-0.41	108.69	109.475	108.48	16053
1775838600	109.64	0.48	0.44	109.5	110.275	109.285	60983
1775752200	109.155	-0.44	-0.40	109.41	109.565	108.895	30711
1775665800	109.59	3.52	3.31	109.58	110.175	109.17	35876
1775579400	106.075	0.25	0.23	105.76	106.62	105.315	38016
1775147400	105.83	-0.36	-0.33	104.15	106.83	103.705	45013
1775061000	106.185	2.79	2.70	105.81	108.25	100.4	75902
1774974600	103.395	0.5	0.49	102.96	104.08	102.52	62235
1774888200	102.895	-0.53	-0.51	103.06	104.09	102.385	14100
1774632600	103.425	-1.55	-1.47	104.79	104.895	103.03	126109
1774546200	104.97	-0.58	-0.55	105.44	106.06	104.25	33552
1774459800	105.55	0.2	0.19	106.26	106.735	104.685	30243
1774373400	105.345	1.15	1.10	104.35	105.465	103.07	47941
1774287000	104.2	1.22	1.18	101.38	108.635	99.625	88670
1774027800	102.985	-0.85	-0.81	104.89	105.03	102.78	76636
1773941400	103.83	-1.38	-1.31	103.99	104.41	103.02	74191