State Street SPDR S&P 500 UCITS ETF Dist【SPY5】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
1783369500	658.88	3.96	0.60	655.16	658.96	654.86	626
1783110300	654.91999	4.74	0.73	653.9	655.46	653.29999	972
1783023900	650.17999	-8.04	-1.22	656.96	657.16	649.79999	912
1782937500	658.22	2.66	0.41	653.79999	659.58	653	1032
1782851100	655.55999	6.06	0.93	652.41999	655.55999	651.36	391
1782764700	649.5	3.34	0.52	647.55999	650.02	643.4	449
1782505500	646.16	0.76	0.12	644.2	646.16	639.4	568
1782419100	645.4	-1.34	-0.21	650.29999	652.79999	645	879
1782332700	646.74	-1.24	-0.19	649.58	651.94	646.74	1467
1782246300	647.98	-5.62	-0.86	647.76	650.54	644.04	1239
1782159900	653.6	-0.2	-0.03	650.9	657.04	650.9	936
1781900700	653.79999	0.04	0.01	653.26	654.44	652.16	315
1781814300	653.76	5.92	0.91	650.78	655	650.32	475
1781727900	647.84	-0.72	-0.11	648.96	650.17999	645.08	217
1781641500	648.55999	-3.84	-0.59	653.02	653.02	648.48	320
1781555100	652.4	10.84	1.69	647.94	653	647.94	1087
1781295900	641.55999	3.5	0.55	640.1	643	638.05999	370
1781209500	638.05999	8.06	1.28	631.17999	638.05999	631.17999	2019
1781123100	630	-6.46	-1.01	636.78	638.28	630	144
1781036700	636.46	-6.24	-0.97	643.88	646.34	629.14	1645
1780950300	642.7	-3.1	-0.48	641.64	646	640.54	3068
1780691100	645.79999	-8.24	-1.26	650	651.08	645.79999	270
1780604700	654.04	1.92	0.29	649.04	654.04	646.2	202
1780518300	652.12	-2.28	-0.35	655.29999	655.41999	652.02	551
1780431900	654.4	0.42	0.06	651.94	654.78	651.05999	1329
1780345500	653.98	3.72	0.57	652.86	654.94	651.74	1073
1780086300	650.26	1.14	0.18	650.62	652.05999	649.72	405
1779999900	649.12	1.98	0.31	647.48	649.36	645.66	651
1779913500	647.14	1.02	0.16	646.54	647.79999	645.05999	291
1779827100	646.123	-1.8	-0.28	647.1878	648.0801	645.6801	915
1779740700	647.9258	3.07	0.48	648.6144	648.6144	647.25739	289
1779481500	644.86	4.46	0.70	644.0984	647.07989	642.6399	999
1779395100	640.4	2.72	0.43	638.95	641.5741	637.3601	476
1779308700	637.67999	3.79	0.60	633.08439	637.67999	633.08439	454
1779222300	633.88919	1.15	0.18	633.8695	636.4801	633.4799	265
1779135900	632.7385	-6.18	-0.97	633.9962	637.3599	632.302	1733
1778876700	638.9185	-4.04	-0.63	639.67999	640.8799	636.6199	894
1778790300	642.95989	7.2	1.13	636.1811	642.95989	636.1811	268
1778703900	635.7648	6.76	1.08	631.2301	636.3167	630.45989	280
1778617500	629	-1.45	-0.23	629.2113	629.3599	626.12019	540
1778531100	630.4455	3.15	0.50	627.8159	630.4455	626.5599	451
1778271900	627.2928	2.67	0.43	626.2599	628.0515	625.6	367
1778185500	624.6249	-1.37	-0.22	626.5769	626.8999	623.4842	280
1778099100	625.9973	4.74	0.76	619.8284	625.9973	619.4201	665
1778012700	621.2602	6.59	1.07	616.9263	621.2602	616.5715	204
1777926300	614.66869	0.72	0.12	617.8037	618	614.0273	545
1777580700	613.95	2.95	0.48	609.422	614.0306	609	397
1777494300	611	2.04	0.34	611.06989	611.06989	608.3365	297
1777407900	608.9557	-2.57	-0.42	612.03729	612.1547	607.64009	489
1777321500	611.5298	1.18	0.19	610.28099	611.7663	608.28	463
1777062300	610.3496	2.62	0.43	608.0706	610.7	607.8401	349
1776975900	607.72659	0.32	0.05	606.3004	609.6799	605.8007	963
1776889500	607.4103	5.39	0.90	603.2981	607.5	603.2981	394
1776803100	602.01919	-0.09	-0.01	604.049	606.6799	600.8712	426
1776716700	602.1045	-1.5	-0.25	601.7867	603.0601	601.1494	544
1776457500	603.6	6.27	1.05	597.8001	605	597.2201	974
1776371100	597.3262	4.42	0.75	594.9915	597.69	594.9401	201
1776284700	592.9081	4.39	0.75	589.7557	593	589.5888	534
1776198300	588.52	5.34	0.92	584.52	589.66	583.97	705
1776111900	583.17999	2.67	0.46	577.59	583.17999	577.47	412
1775852700	580.51	-1.89	-0.32	582.91999	583.37	580.51	148
1775766300	582.4	2.42	0.42	579.69	582.4	577.92999	197
1775679900	579.98	11.45	2.01	580.74	581.21	576.49	1430
1775593500	568.53	0.03	0.01	569.29	572.03	565.04999	614