State Street SPDR S&P 500 Quality Aristocrats UCITS Acc【QUS5】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
1781295900	10.8	0.15	1.37	10.731999	10.85	10.731999	3863
1781209500	10.654	-0.04	-0.37	10.68	10.72	10.646	1409
1781123100	10.694	0.05	0.47	10.702	10.71	10.694	712
1781036700	10.644	-0.17	-1.54	10.892	10.892	10.644	1188
1780950300	10.81	-0.07	-0.64	10.667999	10.822	10.667999	316
1780691100	10.88	-0.06	-0.53	10.88	10.918	10.88	265
1780604700	10.938	-0.01	-0.11	10.808	10.938	10.808	108
1780518300	10.95	0	0.04	11.012	11.012	10.95	213
1780431900	10.946	-0.05	-0.45	10.96	10.968	10.94	1052
1780345500	10.996	0	0.04	10.922	10.996	10.922	3263
1780086300	10.992	0.15	1.42	10.856	10.992	10.856	1982
1779999900	10.838	0.03	0.26	10.86	10.86	10.79	125
1779913500	10.81	-0.01	-0.09	10.81	10.814	10.8	815
1779827100	10.82	-0.09	-0.81	10.86	10.86	10.802	545
1779740700	10.908	0.07	0.66	10.916	10.916	10.904	25
1779481500	10.836	0.12	1.12	10.768	10.86	10.768	2510
1779395100	10.715999	0.04	0.37	10.708	10.715999	10.683999	217
1779308700	10.676	-0.02	-0.17	10.702	10.702	10.666	200
1779222300	10.694	0.04	0.34	10.694	10.694	10.694	10
1779135900	10.658	-0.04	-0.39	10.63	10.676	10.63	169
1778876700	10.699999	0.01	0.13	10.648	10.734	10.619999	645
1778790300	10.686	0.19	1.77	10.555999	10.686	10.555999	1989
1778703900	10.5	0.06	0.54	10.472	10.5	10.42	2350
1778617500	10.444	0.07	0.64	10.422	10.444	10.41	55
1778531100	10.378	-0.03	-0.27	10.497999	10.497999	10.378	9230
1778271900	10.406	0.01	0.12	10.428	10.428	10.401999	120
1778185500	10.394	0.04	0.43	10.398	10.398	10.366	16
1778099100	10.35	0.02	0.15	10.31	10.356	10.298	1898
1778012700	10.334	0.03	0.27	10.336	10.337999	10.302	1090
1777926300	10.305999	0.07	0.66	10.244	10.305999	10.244	1144
1777580700	10.238	0.01	0.14	10.236	10.263999	10.228	2403
1777494300	10.224	-0.01	-0.12	10.215999	10.224	10.215999	85
1777407900	10.236	-0.04	-0.37	10.236	10.236	10.236	1
1777321500	10.273999	0.04	0.35	10.24	10.273999	10.21	1800
1777062300	10.238	0	0.00	10.238	10.238	10.238	0
1776975900	10.238	-0.01	-0.14	10.244	10.244	10.238	1465
1776889500	10.252	0.04	0.35	10.215999	10.252	10.215999	506
1776803100	10.215999	0	0.00	10.215999	10.215999	10.215999	0
1776716700	10.215999	-0.01	-0.12	10.138	10.215999	10.138	1038
1776457500	10.228	0.15	1.51	10.087999	10.228	10.087999	1832
1776371100	10.076	0.08	0.77	10.061999	10.094	10.061999	1322
1776284700	9.999	0.12	1.20	9.964	10.002	9.964	517
1776198300	9.88	0.04	0.42	9.868	9.884	9.868	350
1776111900	9.839	0.01	0.14	9.8989999	9.8989999	9.755	222
1775852700	9.8249999	-0.05	-0.55	9.906	9.906	9.8249999	1013
1775766300	9.879	0.01	0.13	9.898	9.9	9.82	34
1775679900	9.866	0.22	2.29	9.785	9.878	9.785	617
1775593500	9.645	0.06	0.59	9.475	9.734	9.475	6061
1775161500	9.5879999	-0.05	-0.49	9.533	9.5879999	9.533	16
1775075100	9.635	0.02	0.21	9.735	9.735	9.635	1947
1774988700	9.615	0.14	1.43	9.51	9.615	9.51	161
1774902300	9.4789999	0.11	1.22	9.454	9.4789999	9.454	454
1774646700	9.365	-0.21	-2.22	9.577	9.577	9.365	2953
1774560300	9.5779999	-0.11	-1.17	9.644	9.644	9.5779999	413
1774473900	9.691	0.01	0.10	9.718	9.718	9.691	1972
1774387500	9.6809999	-0.1	-0.98	9.654	9.6809999	9.654	4
1774301100	9.7769999	0.11	1.15	9.618	9.7799999	9.618	1168
1774041900	9.666	-0.06	-0.64	9.754	9.754	9.666	930
1773955500	9.728	-0.12	-1.26	9.8219999	9.8219999	9.728	17
1773869100	9.852	-0.15	-1.52	9.999	9.999	9.823	731
1773782700	10.004	0.03	0.26	9.991	10.013999	9.991	209
1773696300	9.978	-0.04	-0.42	9.972	9.9819999	9.968	4307