S&P Small Cap 600 UCITS ETF【USML】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

個人投資家向けのプロ仕様のツール。

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	86.1	1.08	1.27	85.57	86.43	78.235	6335
1782405000	85.02	-0.05	-0.05	84.72	85.305	84.295	1961
1782318600	85.065	1.55	1.85	83.54	85.08	83.35	4144
1782232200	83.52	-0.45	-0.53	83.3	83.89	82.71	2392
1782145800	83.965	0.16	0.19	83.66	84.305	83.42	1488
1781886600	83.805	0.27	0.32	83.12	83.87	83.12	410
1781800200	83.535	-0.37	-0.44	83.17	83.76	82.835	1537
1781713800	83.9	0.06	0.07	83.78	84.135	83.355	3068
1781627400	83.845	-0.42	-0.50	84.15	84.66	83.84	2042
1781541000	84.265	-0.12	-0.14	84.82	85.1	84.11	739
1781281800	84.385	2.57	3.13	83.48	84.68	83.045	2191
1781195400	81.82	-0.02	-0.02	81.64	82.225	81.175	9492
1781109000	81.84	0.98	1.21	81.49	84.21	80.675	9275
1781022600	80.86	-0.52	-0.63	81.06	82.78	80.85	8521
1780936200	81.375	0.16	0.19	80.58	81.63	80.315	2787
1780677000	81.22	-0.66	-0.80	81.67	81.965	81.045	2033
1780590600	81.875	0.91	1.12	81.32	84.045	80.795	4941
1780504200	80.965	-0.42	-0.52	81.28	81.435	80.58	601
1780417800	81.385	1.07	1.33	80.82	84.235	80.515	1868
1780331400	80.32	-0.87	-1.07	81.12	81.125	79.93	8417
1780072200	81.19	-0.38	-0.47	81.39	81.56	80.87	2858
1779985800	81.57	-0.14	-0.17	81.4	84.095	80.805	2187
1779899400	81.71	0.67	0.83	81.63	82.08	81.48	5361
1779813000	81.04	1.12	1.40	81.02	81.375	80.66	1402
1779467400	79.92	1.18	1.49	79.73	80.27	79.235	258
1779381000	78.745	-0.01	-0.01	78.71	79.495	78.13	4396
1779294600	78.75	1.16	1.49	77.48	79.26	77.48	3711
1779208200	77.595	-0.91	-1.16	78.49	78.685	77.42	2101
1779121800	78.505	0.27	0.35	77.98	79.025	77.64	498
1778862600	78.23	-1.49	-1.86	79.16	79.195	78.185	5591
1778776200	79.715	0.98	1.24	79.03	79.785	78.825	2786
1778689800	78.735	0.17	0.21	79.22	79.405	78.6	9231
1778603400	78.57	-1.76	-2.19	79.94	80.42	78.455	3765
1778517000	80.33	-0.33	-0.41	80.49	81.44	80.28	15385
1778257800	80.66	-0.23	-0.28	80.73	81.125	80.22	11632
1778171400	80.885	-0.26	-0.31	81.19	81.47	80.61	4146
1778085000	81.14	0.66	0.82	80.61	82.07	80.51	609
1777998600	80.48	0.38	0.47	79.62	80.545	79.42	1129
1777653000	80.105	0.48	0.60	79.72	80.565	79.72	6626
1777566600	79.625	0.76	0.96	78.4	79.65	78.35	8440
1777480200	78.865	-0.32	-0.40	79.16	79.525	78.815	12208
1777393800	79.185	-0.35	-0.43	79.72	83.33	75.84	3198
1777307400	79.53	0.2	0.25	79.36	80.165	79.295	244
1777048200	79.335	-0.07	-0.09	78.82	83.53	78.75	6040
1776961800	79.405	0.25	0.32	78.88	79.525	78.625	6696
1776875400	79.15	-0.07	-0.09	79.37	79.715	79.085	17190
1776789000	79.22	-0.15	-0.19	79.38	80.13	79.15	91191
1776702600	79.37	0.25	0.32	78.39	79.47	78.2	3845
1776443400	79.12	1.81	2.34	77.61	79.52	77.56	1717
1776357000	77.31	0.24	0.31	77.13	77.695	76.735	1669
1776270600	77.07	-0.33	-0.42	77.29	77.52	76.845	627
1776184200	77.395	1.44	1.90	76.78	77.525	76.655	4215
1776097800	75.95	-0.13	-0.16	75.24	76.06	75.215	802
1775838600	76.075	0.38	0.50	76.14	76.79	75.96	3195
1775752200	75.7	-0.13	-0.16	75.52	75.8	75.13	3440
1775665800	75.825	2.43	3.31	76.18	76.49	75.69	5544
1775579400	73.395	0.28	0.39	73.2	73.89	72.62	2505
1775147400	73.11	-0.28	-0.38	71.82	73.605	71.325	13263
1775061000	73.39	1.82	2.54	73.3	73.545	72.47	1560
1774974600	71.575	0.4	0.56	71.37	72.1	71.135	8494
1774888200	71.175	-0.33	-0.46	71	72.14	70.83	8146