State Street SPDR S&P Kensho Clean Power ETF【CNRG】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	-4.905	-4.28533985672	114.46	115.9	106.4	12129	109.5579567	SP
4	-10.695	-8.89397089397	120.25	125.76	102.96	14705	111.98422728	SP
12	19.225	21.2830731761	90.33	125.76	87.34	12065	109.23117452	SP
26	18.285	20.0339651583	91.27	125.76	85.86	9519	103.62782303	SP
52	50.375	85.1216627239	59.18	125.76	58.8	12740	94.86464997	SP
156	26.125	31.3136761357	83.43	125.76	43.3399	15913	71.38646496	SP
260	1.385	1.28039197559	108.17	125.76	43.3399	18602	80.0638549	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
1782513000	106.795	-2.01	-1.84	106.94	108.18	106.4	23231
1782426600	108.8	-0.1	-0.09	111.04	111.04	107.61	9400
1782340200	108.9	-1.06	-0.96	111.99	111.99	108.385	5925
1782253800	109.9592	-5.34	-4.63	110.63	112.71	109.9592	9667
1782167400	115.3007	2	1.76	114.46	115.9	114.46	12421
1781821800	113.3036	4.43	4.07	111.03	113.3036	110.36	7311
1781735400	108.8711	-0.7	-0.64	109.82	112.3	108.8711	8787
1781649000	109.5746	-1.32	-1.19	110.88	112.76	109.5746	7275
1781562600	110.89	1.19	1.08	112.76	113.21	110.2897	8142
1781303400	109.7	1.85	1.72	108.95	110.46	108.13	10025
1781217000	107.85	4.74	4.59	104.54	107.95	104.135	22790
1781130600	103.1122	-4.54	-4.22	106.47	107.51	102.96	24035
1781044200	107.65	-3.94	-3.53	112.97	113.58	104.02	46449
1780957800	111.59	-0.03	-0.02	114.95	114.95	111.59	7909
1780698600	111.617	-10.87	-8.88	120.09	120.09	110.52	10665
1780612200	122.49	0.27	0.22	120.03	123.04	119.09	18083
1780525800	122.22	-3.54	-2.81	125.36	125.36	122.22	9931
1780439400	125.76	5.64	4.69	120.64	125.76	120.64	23829
1780353000	120.1242	-1.64	-1.35	120.25	120.77	117.85	13527
1780093800	121.7652	-0.25	-0.21	123.35	123.35	119.405	29356
1780007400	122.02	0.04	0.04	121.45	123.37	120.95049	11044
1779921000	121.9757	1.23	1.02	121.04	122.865	119.015	8944
1779834600	120.745	4.61	3.97	118.72	122	118.72	11872
1779489000	116.132	1.39	1.21	115.62	116.6901	114	11611
1779402600	114.74	4.48	4.07	110.16	115.66	110.16	11418
1779316200	110.2571	4.25	4.01	107.36	111.1457	107.02	9444
1779229800	106.0079	-2.79	-2.57	106.99	107.07	103.89	6889
1779143400	108.8	-4.25	-3.76	113.86	113.86	106.91	36687
1778884200	113.05	-0.75	-0.66	110.72	114.355	109.99	7293
1778797800	113.8	1.81	1.62	112.11	113.8	110	8102
1778711400	111.9875	2.78	2.54	111.29	112.875	109.335	12960
1778625000	109.2088	-2.14	-1.92	110.68	110.68	107	9493
1778538600	111.35	3.36	3.11	108.39	112.93	108.39	48098
1778279400	107.99	3.01	2.86	107.24	108.22	106.53	10176
1778193000	104.9823	-2.47	-2.30	108.16	108.16	104.51	12324
1778106600	107.45	0.2	0.19	107.95	107.95	105.5	19277
1778020200	107.25	4.3	4.18	104.59	107.25	104.59	7168
1777933800	102.9472	-0.85	-0.82	103.82	104	101.54	8268
1777674600	103.795	0.48	0.46	103.45	104.16	102.8175	24410
1777588200	103.3166	3.47	3.48	101.1	103.37178	101.02	3972
1777501800	99.8467	0.38	0.38	101.4	101.4	98.71	8957
1777415400	99.47	-2.4	-2.36	100.34	100.34	98.68	3069
1777329000	101.8702	-0.57	-0.56	102.87	102.87	100.97	4296
1777069800	102.44	0.29	0.28	103.11	103.11	101.32	3788
1776983400	102.1518	1.69	1.69	101.2	102.1518	100.455	3203
1776897000	100.4573	4.08	4.23	98.52	100.4573	98.52	3609
1776810600	96.3776	-0.76	-0.78	97.98	98.54	96.16	5424
1776724200	97.1361	1.09	1.13	95.75	97.1361	95.75	2073
1776465000	96.05	0.82	0.86	96.31	96.61	95.48	12543
1776378600	95.232	-1.11	-1.15	96.37	96.37	94.7	3064
1776292200	96.3411	-0.67	-0.69	97.59	97.59	95.9	2509
1776205800	97.01	2.47	2.61	96.48	97.04	95.91	6997
1776119400	94.54	-0	-0.00	94.25	94.94	93.98	15221
1775860200	94.5436	1.18	1.26	93.87	95.155	93.87	4503
1775773800	93.3659	1.23	1.33	91.99	94.32	91.99	2939
1775687400	92.1388	3.54	4.00	92.74	92.74	91.63	17372
1775601000	88.5969	-0.77	-0.87	88.78	88.78	87.34	7821
1775514600	89.37	-0.97	-1.07	90.33	90.745	89.37	4185
1775169000	90.34	-1.06	-1.16	88.73	91.64	88.73	7615
1775082600	91.4036	1.08	1.20	91.47	92.03	91.205	2968
1774996200	90.3206	3.2	3.67	87.75	90.3206	87.635	7387
1774909800	87.1247	-3.32	-3.67	91.53	91.53	86.645	4235