State Street SPDR S&P 500 Low Volatility UCITS ETF Acc【SPY1】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782937500	75.459999	-0.39	-0.51	75.15	75.459999	75.15	14
1782851100	75.849999	0.36	0.48	75.78	75.849999	75.78	3
1782764700	75.489999	-0.03	-0.04	77.9	77.9	75.15	11
1782505500	75.52	0.87	1.17	75.43	75.52	75.43	21
1782419100	74.65	-0.38	-0.51	75.14	75.209999	74.65	12
1782332700	75.03	0.59	0.79	74.73	75.03	74.56	69
1782246300	74.44	1.5	2.06	73.39	74.44	73.39	23
1782159900	72.94	0.3	0.41	72	73.12	72	43
1781900700	72.64	-0.46	-0.63	72.819999	72.819999	72.64	4
1781814300	73.099999	0.05	0.07	72.29	73.099999	72.29	33
1781727900	73.05	-0.01	-0.01	73	73.069999	73	1151
1781641500	73.06	-0.14	-0.19	73.06	73.06	73.06	1
1781555100	73.2	0.36	0.49	75.099999	75.099999	72.849999	317
1781295900	72.84	-0.92	-1.25	72.3	73.37	72.3	32
1781209500	73.76	0.08	0.11	73.61	73.76	72.88	99
1781123100	73.68	0.32	0.44	72.81	73.68	72.8	150
1781036700	73.36	1.13	1.56	71.5	73.36	71.5	3
1780950300	72.23	-0.95	-1.30	72.34	73.099999	72.23	195
1780691100	73.18	2.57	3.64	71.2	73.18	71.099999	10
1780604700	70.61	0.25	0.36	70.79	71.03	70.61	9
1780518300	70.36	-0.25	-0.35	70.8	70.8	70.36	26
1780431900	70.61	-0.06	-0.08	70.23	70.61	69.92	18
1780345500	70.67	-0.79	-1.11	70.31	71.02	70.31	34
1780086300	71.459999	-0.74	-1.02	71.54	71.54	71.459999	18
1779999900	72.2	-0.63	-0.87	72.53	72.56	72.2	147
1779913500	72.83	0.38	0.52	72.16	72.83	72.16	9
1779827100	72.45	-0.5	-0.69	73.099999	73.099999	72.45	35
1779740700	72.95	0.09	0.12	72.989999	72.989999	72.95	11
1779481500	72.86	0.57	0.79	72.93	72.93	72.38	206
1779395100	72.29	0.04	0.06	72.65	72.65	72.16	46
1779308700	72.25	-0.15	-0.21	72.27	72.36	72.25	19
1779222300	72.4	1.22	1.71	71.44	72.4	71.44	51
1779135900	71.18	-0.34	-0.48	71.18	71.18	71.18	2
1778876700	71.52	0.44	0.62	71.34	71.52	71.34	13
1778790300	71.08	0.32	0.45	71.06	71.43	70.73	13
1778703900	70.76	-0.02	-0.03	71.37	71.37	70.76	812
1778617500	70.78	0.82	1.17	70.78	70.78	70.78	60
1778531100	69.959999	-0.96	-1.35	70.15	70.8	69.959999	47
1778271900	70.92	0.04	0.06	71.47	71.47	70.92	4
1778185500	70.88	-0.7	-0.98	71.14	71.28	70.81	46
1778099100	71.58	-0.31	-0.43	71.58	71.58	71.58	14
1778012700	71.89	-0.31	-0.43	72.349999	72.349999	71.61	18
1777926300	72.2	-0.28	-0.39	72.41	72.41	71.66	87
1777580700	72.48	0.66	0.92	71.86	72.48	71.83	74
1777494300	71.819999	-0.04	-0.06	72.65	72.65	71.819999	16
1777407900	71.86	0.04	0.06	71.75	71.86	71.75	2
1777321500	71.819999	-0.53	-0.73	71.489999	71.91	71.489999	267
1777062300	72.349999	0.44	0.61	72.349999	72.349999	72.349999	1
1776975900	71.91	1.14	1.61	71.31	71.91	71.31	16
1776889500	70.77	-1.31	-1.82	70.77	70.77	70.77	26
1776803100	72.08	-0.26	-0.36	72.04	72.08	72.04	321
1776716700	72.34	1.05	1.47	72.13	72.34	71.98	17
1776457500	71.29	-0.34	-0.47	71.29	71.29	71.29	5
1776371100	71.63	0.27	0.38	71.27	71.63	71.239999	34
1776284700	71.36	-0.54	-0.75	71.67	71.67	71.36	112
1776198300	71.9	0.97	1.37	71.66	71.9	71.66	23
1776111900	70.93	-1.88	-2.58	72.94	72.94	70.84	38
1775852700	72.81	-0.16	-0.22	72.8	72.89	72.7	243
1775766300	72.97	0.06	0.08	71.8	72.97	71.8	5
1775679900	72.91	0	0.00	72.91	72.91	72.91	0
1775593500	72.91	0.83	1.15	73.349999	73.349999	72.59	58
1775161500	72.08	0.65	0.91	72.06	72.08	72.06	2