State Street SPDR Bloomberg Convertible Securities ETF【CWB】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	-2.74	-2.53774196536	107.97	112.0155	105.22	595497	109.51410958	SP
4	0.3	0.285904888974	104.93	112.0155	101.13	878596	105.94416445	SP
12	12.71	13.7375702551	92.52	112.0155	88.6031	1224968	98.85597118	SP
26	14.7	16.2377112559	90.53	112.0155	88.04	1000253	96.31340913	SP
52	24.45	30.267392919	80.78	112.0155	80.0001	771518	93.23732022	SP
156	37.63	55.6656804734	67.6	112.0155	64.56	732112	80.11764604	SP
260	21.35	25.4530281354	83.88	112.0155	62.22	796318	77.30617863	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
1780698600	105.23	-4.43	-4.04	108.29	109.0997	104.56	2154244
1780612200	109.66	0.2	0.18	108.51	110.1099	108.01	854547
1780525800	109.46	-1.28	-1.16	110.55	112.0155	109.29	607030
1780439400	110.74	1.31	1.20	110.51	110.9493	109.64	488532
1780353000	109.43	1.33	1.23	107.89	110.05	107.69	573014
1780093800	108.1	0.38	0.35	107.97	108.14	106.87	454360
1780007400	107.72	0.81	0.76	107.72	108.21	106.86	957326
1779921000	106.91	0.16	0.15	107.09	107.15	105.7484	525644
1779834600	106.75	1.1	1.04	106.48	107.2199	106.12	795330
1779489000	105.65	0.28	0.27	105.31	106	105.25	441002
1779402600	105.37	2.26	2.19	103.37	105.4	103.37	596587
1779316200	103.11	0.67	0.65	102.77	103.49	102.29	1691097
1779229800	102.44	-0.42	-0.41	102.05	102.89	101.13	587586
1779143400	102.86	-1.64	-1.57	104.72	104.72	101.9801	870030
1778884200	104.5	-2.07	-1.94	105.04	105.14	104.37	1052850
1778797800	106.57	0.53	0.50	105.94	107.045	105.6	1336397
1778711400	106.04	1.23	1.17	105.64	106.45	104.35	1384727
1778625000	104.81	-1.19	-1.12	105.5	105.5	103.28	1295361
1778538600	106	1.32	1.26	105.008	106.595	104.49	991044
1778279400	104.68	0.4	0.38	104.93	105.45	104.02	1190853
1778193000	104.28	-1.37	-1.30	105.89	105.89	103.55	1580225
1778106600	105.65	1.75	1.68	104.82	105.77	104.02	1639624
1778020200	103.9	1.48	1.45	102.94	103.98	102.46	984008
1777933800	102.42	0.55	0.54	101.455	102.74	101.455	584579
1777674600	101.87	0.83	0.82	101.28	102.12	100.835	650172
1777588200	101.04	1.29	1.29	100.39	101.11	99.685	2301298
1777501800	99.75	0.58	0.58	99.93	100.13	99.38	689473
1777415400	99.17	-1.54	-1.53	99.78	100.6299	98.53	1104592
1777329000	100.71	-0.07	-0.07	100.72	100.815	100.13	726109
1777069800	100.78	-0.14	-0.14	101.25	101.38	100.49	520453
1776983400	100.92	-0.08	-0.08	100.97	101.63	99.99	1651712
1776897000	101	1.1	1.10	100.73	101.17	100.515	589652
1776810600	99.9	-0.99	-0.98	100.98	101.17	99.74	1294939
1776724200	100.89	0.38	0.38	100.26	101	100.07	961466
1776465000	100.51	0.37	0.37	100.74	100.89	100.2	1485410
1776378600	100.14	1.11	1.12	99.15	100.18	99.15	827243
1776292200	99.03	0.19	0.19	98.91	99.23	98.39	5985234
1776205800	98.84	0.96	0.98	98.66	98.94	98.02	1789832
1776119400	97.88	1.38	1.43	96.38	97.99	95.63	1518900
1775860200	96.5	-0.01	-0.01	96.97	97.17	96.39	890594
1775773800	96.51	0.12	0.12	96.4	96.97	96.16	1079298
1775687400	96.39	2.55	2.72	96.1	96.61	95.42	1118951
1775601000	93.84	0.62	0.67	93.22	93.84	92.645	489698
1775514600	93.22	-0.08	-0.09	93.3	93.95	93.035	1403169
1775169000	93.3	0.83	0.90	91.18	93.37	90.99	1036802
1775082600	92.47	0.95	1.04	92.12	92.96	91.905	835276
1774996200	91.52	2.48	2.79	90.1	91.54	89.805	997147
1774909800	89.04	-0.77	-0.86	91.24	91.49	88.6031	1573633
1774650600	89.81	-1.62	-1.77	91.18	91.505	89.81	1626059
1774564200	91.43	-2.06	-2.20	92.85	93.74	91.43	1644549
1774477800	93.49	0.52	0.56	93.66	94.16	93.35	908712
1774391400	92.97	0.25	0.27	92.51	93.35	92.17	2174554
1774305000	92.72	0.74	0.80	92.72	93.82	90.6604	7006657
1774045800	91.98	-2.13	-2.26	93.88	94.145	91.35	1086920
1773959400	94.11	0.48	0.51	92.66	94.34	92.455	640806
1773873000	93.63	-0.28	-0.30	93.89	94.54	93.61	797031
1773786600	93.91	0.69	0.74	93.19	94.1	93.09	550450
1773700200	93.22	1.17	1.27	93.23	93.77	92.98	980350
1773441000	92.05	0.02	0.02	92.52	93.04	91.94	629227
1773354600	92.03	-1.42	-1.52	92.89	93.4299	91.9	1033942
1773268200	93.45	0.44	0.47	93.03	93.82	92.86	290431
1773181800	93.01	0.14	0.15	93.06	94.04	92.95	435922
1773095400	92.87	1.53	1.68	90.8	92.98	90.15	2136654
1772839800	91.34	-1.7	-1.83	91.95	92.625	91.23	402704