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

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
1780691100	99.2	-1.7	-1.68	100.2	100.52	99.2	113
1780604700	100.9	0.22	0.22	100.68	101.26	100.62	697
1780518300	100.68	0.56	0.56	100.32	100.68	100.1	754
1780431900	100.12	0.58	0.58	99.28	100.12	99.21	232
1780345500	99.54	0.25	0.25	99.82	99.82	99.23	1648
1780086300	99.29	0.02	0.02	99.23	99.57	99.2	675
1779999900	99.27	-0.12	-0.12	99.25	99.29	98.46	213
1779913500	99.39	0.11	0.11	99.74	100.2	99.39	866
1779827100	99.28	-0.05	-0.05	99.3	99.35	98.69	936
1779740700	99.33	1.31	1.34	98.86	99.35	98.55	750
1779481500	98.02	0.82	0.84	97.39	98.13	97.37	1269
1779395100	97.2	0.41	0.42	97.04	97.49	96.9	1475
1779308700	96.79	0.96	1.00	95.64	96.79	95.64	260
1779222300	95.83	-0.4	-0.42	96.2	96.23	95.39	846
1779135900	96.23	-0.27	-0.28	95.61	96.23	95.44	1942
1778876700	96.5	-1.21	-1.24	97.24	97.43	96.49	2162
1778790300	97.71	1.24	1.29	96.96	98	96.89	355
1778703900	96.47	0.02	0.02	97.08	97.47	96.47	1323
1778617500	96.45	-0.81	-0.83	97.12	97.37	96	2336
1778531100	97.26	-0.58	-0.59	97.42	97.76	97.26	373
1778271900	97.84	0.24	0.25	97.65	97.84	97.46	1125
1778185500	97.6	-1.09	-1.10	98.97	99.02	97.56	2494
1778099100	98.69	1.35	1.39	97.13	98.83	97.13	1973
1778012700	97.34	1.39	1.45	96.24	97.34	96.24	757
1777926300	95.95	-0.36	-0.37	96.43	96.7	95.86	1969
1777580700	96.31	1.13	1.19	94.98	96.34	94.76	1647
1777494300	95.18	-0.24	-0.25	95.72	95.74	95.16	1495
1777407900	95.42	-1.01	-1.05	96.54	96.68	95.42	1214
1777321500	96.43	0.08	0.08	96.41	96.58	96.02	283
1777062300	96.35	-0.32	-0.33	96.48	96.64	96.27	571
1776975900	96.67	0.39	0.41	96.52	96.67	95.95	575
1776889500	96.28	-0.3	-0.31	97.19	97.19	96.28	387
1776803100	96.58	-0.05	-0.05	96.8	97.62	96.58	566
1776716700	96.63	0.63	0.66	95.66	96.63	95.55	815
1776457500	96	1.83	1.94	94.49	96.29	94.41	1927
1776371100	94.17	0.37	0.39	94	94.3	94	316
1776284700	93.8	-0.18	-0.19	94.22	94.23	93.66	666
1776198300	93.98	0.74	0.79	94.04	94.04	93.8	399
1776111900	93.24	-0.07	-0.08	93.05	93.44	92.9	738
1775852700	93.31	-0.62	-0.66	93.87	93.87	93.3	127
1775766300	93.93	0.17	0.18	93.71	93.93	93.29	600
1775679900	93.76	1.76	1.91	93.75	94.07	93.37	824
1775593500	92	1.31	1.44	91.41	92.12	91.41	1559
1775161500	90.69	-0.97	-1.06	90.39	90.69	90.1	295
1775075100	91.66	1.24	1.37	91.28	91.66	90.65	2663
1774988700	90.42	1.82	2.05	89.6	90.42	89.58	956
1774902300	88.6	-0.82	-0.92	89.59	90.41	88.6	1473
1774646700	89.42	-1.46	-1.61	91.04	91.04	89.42	1237
1774560300	90.88	-0.45	-0.49	91.26	91.71	90.88	1633
1774473900	91.33	0.48	0.53	91.57	91.86	91.15	421
1774387500	90.85	0.45	0.50	89.89	90.85	89.29	672
1774301100	90.4	1.4	1.57	88.37	90.99	87.6	3435
1774041900	89	-0.9	-1.00	90.25	90.69	89	434
1773955500	89.9	-1.1	-1.21	90.9	90.9	89.79	911
1773869100	91	-0.32	-0.35	91.92	92.21	91	65
1773782700	91.32	0.72	0.79	90.23	91.58	90.02	1743
1773696300	90.6	-0.03	-0.03	91.23	91.76	90.6	1233
1773437100	90.63	-0.17	-0.19	90.43	91.03	90.09	468
1773350700	90.8	-0.52	-0.57	90.81	91.09	90.66	909
1773264300	91.32	-0.43	-0.47	91.28	91.82	91.01	1012
1773177900	91.75	-0.13	-0.14	91.6	92.42	91.47	520
1773091500	91.88	0.47	0.51	88.87	91.88	88.87	3239