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
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
1775161500	568.5	0.73	0.13	562.74	568.73	560.27	666
1775075100	567.77	5.64	1.00	565.67999	568.97	564.13	484
1774988700	562.13	11.13	2.02	555.97	562.62	555.47	465
1774902300	551	-1.96	-0.35	552.05999	558.86	551	876
1774646700	552.96	-10.49	-1.86	563.25	563.78	552.2	2478
1774560300	563.45	-6.25	-1.10	565.79	567.07	561.97	51
1774473900	569.7	3.38	0.60	568.89	570.29	567.71	436
1774387500	566.32	0.53	0.09	566.08	567.69	564.19	981
1774301100	565.79	0.67	0.12	559.91999	573.74	557	2002
1774041900	565.12	-5.91	-1.03	571.72	572.97	562.1	2145
1773955500	571.03	-6.66	-1.15	577.69	577.92999	569.09	496
1773869100	577.69	-5	-0.86	585.57	586.11	577.69	720
1773782700	582.69	0.69	0.12	581.33	585.35	580	96
1773696300	582	1.13	0.19	583.5	584.87	581.65	1503
1773437100	580.87	0.87	0.15	580.66999	585.91	580.66999	121
1773350700	580	-4.61	-0.79	581.97	585	580	673
1773264300	584.61	-0.83	-0.14	584.01	587.03	583.80999	772
1773177900	585.44	0.92	0.16	583.44	587	582	567
1773091500	584.52	3.52	0.61	575.99	586.01	573.47	916