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	-8.633	-7.17920997921	120.25	125.76	110.52	15207	121.53355545	SP
4	3.227	2.97721191992	108.39	125.76	103.89	15750	115.9556018	SP
12	18.567	19.9537882859	93.05	125.76	86.645	10301	106.53476385	SP
26	15.137	15.6892620232	96.48	125.76	85.86	9958	100.92159635	SP
52	53.267	91.2887746358	58.35	125.76	56	12258	92.97381119	SP
156	27.187	32.2006395831	84.43	125.76	43.3399	15862	70.92817688	SP
260	8.877	8.64025695931	102.74	125.76	43.3399	18664	80.09953499	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
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
1774650600	90.44	-0.68	-0.75	90.66	91.055	89.78	6320
1774564200	91.12	-3.45	-3.65	92.98	93.13	91.12	4858
1774477800	94.5707	1.68	1.81	94.15	94.68	93.4629	3924
1774391400	92.8924	1.98	2.18	89.95	93.0395	89.95	12885
1774305000	90.91	0.86	0.96	91.61	91.885	90.315	6828
1774045800	90.05	-2.78	-2.99	92.68	93.19	89.3	11747
1773959400	92.8289	0.43	0.47	90.25	93.3	90.25	5034
1773873000	92.3942	-1.29	-1.37	93.14	93.69	92.3942	4194
1773786600	93.68	0.95	1.02	93.36	93.82	92.88	12218
1773700200	92.73	1.35	1.48	93.05	94.019	92.29	10830
1773441000	91.38	-0.14	-0.15	92.39	92.39	91	1607
1773354600	91.52	-1.3	-1.40	91.85	92.65	91.29	11822
1773268200	92.8209	0.7	0.76	92.12	93.3739	92.12	3946
1773181800	92.1248	2.15	2.40	90.4	93.12	90.4	5592
1773095400	89.97	2.16	2.45	86.49	90.0353	85.86	6563