State Street SPDR S&P 500 UCITS ETF Acc【SPYL】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
1782764700	16.026	-0.01	-0.08	16.239999	16.239999	15.932	34268
1782505500	16.039	0.02	0.13	15.9365	16.085999	15.8	23670
1782419100	16.0185	-0.04	-0.24	16.160499	16.1885	15.913	15328
1782332700	16.056999	-0	-0.02	16.175999	16.198	15.917	12213
1782246300	16.0605	-0.14	-0.86	16.000499	16.129999	15.915	42406
1782159900	16.2005	-0.01	-0.09	16.189499	16.2815	16.0945	37913
1781900700	16.2145	-0.03	-0.17	16.1935	16.2145	16.0165	24894
1781814300	16.241499	0.25	1.59	16.105	16.241499	15.974	26276
1781727900	15.9875	-0.08	-0.47	16.094	16.097999	15.937	13063
1781641500	16.062999	-0.09	-0.57	16.1675	16.172999	16.000499	29746
1781555100	16.155	0.26	1.64	16.056999	16.25	15.93	65321
1781295900	15.8945	0.13	0.85	15.849	15.93	15.718	43233
1781209500	15.76	0.23	1.48	15.648	15.8055	15.5655	31462
1781123100	15.5305	-0.3	-1.86	15.7755	15.7925	15.5305	35457
1781036700	15.8255	-0.08	-0.52	15.9435	15.9745	15.522	46172
1780950300	15.908	0.02	0.15	15.8665	16.1025	15.7795	27482
1780691100	15.8835	-0.3	-1.83	16.0895	16.103	15.83	24991
1780604700	16.18	0.1	0.65	16.055	16.198	15.95	25751
1780518300	16.0755	-0.12	-0.76	16.1995	16.215499	16.0705	23080
1780431900	16.198	0.01	0.07	16.1305	16.210999	16.0505	20645
1780345500	16.187	0.17	1.04	16.152	16.201	16.0705	49340
1780086300	16.021	-0.05	-0.33	16.106	16.126999	15.986	20397
1779999900	16.074	0.06	0.40	16	16.077	15.9345	12469
1779913500	16.0095	0.09	0.54	15.992	16.21	15.897	112360
1779827100	15.924	-0.12	-0.76	16.01	16.02	15.896	24755
1779740700	16.046	0.1	0.63	16.046	16.053999	15.946	34561
1779481500	15.946	0.09	0.58	15.822	15.988	15.816	27164
1779395100	15.854	0.13	0.81	15.748	15.886	15.722	32777
1779308700	15.726	0.13	0.81	15.686	15.808	15.628	29503
1779222300	15.6	-0	-0.01	15.616	15.816	15.584	28282
1779135900	15.602	-0.17	-1.08	15.716	15.738	15.552	22881
1778876700	15.772	-0.04	-0.27	15.876	15.876	15.714	21888
1778790300	15.814	0.15	0.94	15.738	15.918	15.684	68765
1778703900	15.666	0.1	0.66	15.63	15.76	15.552	27071
1778617500	15.564	0	0.01	15.528	15.574	15.404	23156
1778531100	15.562	0.12	0.79	15.548	15.598	15.458	27210
1778271900	15.44	0	0.01	15.498	15.542	15.422	28269
1778185500	15.438	-0.01	-0.05	15.426	15.524	15.352	51333
1778099100	15.446	0.08	0.51	15.35	15.454	15.28	36292
1778012700	15.368	0.15	1.00	15.27	15.372	15.186	21215
1777926300	15.216	0.01	0.08	15.268	15.296	15.126	30194
1777580700	15.204	0.1	0.65	15.108	15.204	15.004	17367
1777494300	15.106	0	0.00	15.116	15.18	14.982	44486
1777407900	15.106	-0.03	-0.17	15.09	15.118	14.962	15934
1777321500	15.132	0.02	0.15	15.074	15.136	15.002	25295
1777062300	15.11	0.05	0.36	15.06	15.122	14.984	14142
1776975900	15.056	0.02	0.13	15.002	15.088	14.798	13947
1776889500	15.036	0.25	1.72	14.952	15.042	14.874	20584
1776803100	14.782	-0.12	-0.81	14.948	14.978	14.782	11127
1776716700	14.902	-0.06	-0.40	14.814	14.914	14.81	43311
1776457500	14.962	0.27	1.81	14.782	14.978	14.71	10715
1776371100	14.696	-0.02	-0.14	14.728	14.794	14.662	45528
1776284700	14.716	0.13	0.88	14.588	14.716	14.514	25293
1776198300	14.588	0.14	1.00	14.496	14.588	14.382	38017
1776111900	14.444	0.06	0.43	14.376	14.446	14.15	29824
1775852700	14.382	0.07	0.52	14.454	14.454	14.284	13839
1775766300	14.308	-0.06	-0.39	14.258	14.436	14.258	14762
1775679900	14.364	0.31	2.19	14.42	14.424	14.226	69250
1775593500	14.056	-0.04	-0.26	14.12	14.126	13.926	36687
1775161500	14.092	0.03	0.23	13.934	14.102	13.816	111092
1775075100	14.06	0.15	1.05	14.008	14.09	13.904	46418
1774988700	13.914	0.18	1.33	13.768	13.956	13.682	17397
1774902300	13.732	0.06	0.41	13.7	13.846	13.602	51372