State Street SPDR Global Dow ETF【DGT】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	-4.1565	-2.2228461415	186.99	187.04	182.35	7520	183.92580956	SP
4	-4.1665	-2.22807486631	187	189.73	181.94	13385	186.57297478	SP
12	13.4735	7.95553849787	169.36	189.73	168.32	15643	181.6990436	SP
26	14.6835	8.73238180196	168.15	189.73	164.83	19106	176.26402964	SP
52	34.7735	23.4860867216	148.06	189.73	147.33	15231	169.78374034	SP
156	72.7235	66.0462265008	110.11	189.73	104.29	10663	149.13421339	SP
260	71.3235	63.9615281141	111.51	189.73	85.5	8623	138.06568068	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
1782340200	182.8335	-0.22	-0.12	182.8	183.66	182.35	11860
1782253800	183.0503	-2.16	-1.17	182.47	183.73	182.38	8201
1782167400	185.2146	-1.76	-0.94	185.39	185.89	185.11	5913
1781821800	186.9736	0.9	0.48	186.99	187.04	186.4655	4106
1781735400	186.0739	-1.92	-1.02	188.72	188.72	185.9	12159
1781649000	187.99	-0.84	-0.45	189.29	189.3687	187.99	7099
1781562600	188.831	1.03	0.55	189.73	189.73	188.831	5348
1781303400	187.7967	1.49	0.80	186.78	188.15	186.15	54093
1781217000	186.31	4.18	2.30	183.57	186.82	183.45	7195
1781130600	182.1292	-2.3	-1.25	183.52	183.99	182.1292	5068
1781044200	184.43	-0.3	-0.16	185.83	186.21	181.94	10557
1780957800	184.7336	0.99	0.54	185.71	185.71	184.54	9064
1780698600	183.74	-4.41	-2.34	187.1	187.27	183.74	11890
1780612200	188.15	0.85	0.45	187.95	188.15	187.62	4027
1780525800	187.3012	-1.09	-0.58	188.68	188.68	187.3012	6070
1780439400	188.39	0.94	0.50	187.51	188.54	187.51	7093
1780353000	187.445	0.1	0.05	187.46	188.02	186.4101	44245
1780093800	187.3498	-0.04	-0.02	187.63	187.97	187.07	12806
1780007400	187.3931	0.19	0.10	187	187.48	186.03	27517
1779921000	187.2	-0.58	-0.31	188.11	188.11	186.75	10575
1779834600	187.78	1.16	0.62	188.44	188.44	187.4	16357
1779489000	186.6161	0.62	0.33	186.32	187.145	186.1852	11641
1779402600	186	0.62	0.33	184.9	186.38	183.655	11412
1779316200	185.3816	2.5	1.37	183.3	185.55	183.21	15223
1779229800	182.88	-0.69	-0.38	182.46	183.63	182.46	7932
1779143400	183.5711	1.31	0.72	183.32	183.5711	182.25	9170
1778884200	182.2642	-3.03	-1.63	183.63	183.63	182.2642	16144
1778797800	185.29	0.2	0.11	185.76	185.84	185.08	12031
1778711400	185.0946	0.84	0.45	184.56	185.21	183.95	9413
1778625000	184.2586	-0.58	-0.31	183.72	184.2586	182.61	14209
1778538600	184.84	0.58	0.31	184.54	185.085	184.1301	13612
1778279400	184.2616	1.84	1.01	183.21	184.4099	183.21	15727
1778193000	182.425	-2.28	-1.23	184.99	184.99	182.22	20166
1778106600	184.7	3.95	2.19	183.87	184.715	183.6699	11181
1778020200	180.7503	2.38	1.34	179.98	181.09	179.75	18189
1777933800	178.3655	-2.46	-1.36	180.21	180.21	178.13	101613
1777674600	180.83	-0.11	-0.06	181.38	181.725	180.74	40677
1777588200	180.9353	3.52	1.98	178.75	180.9353	178.27	11938
1777501800	177.4183	-0.28	-0.16	177.98	177.98	176.81	11794
1777415400	177.6971	-0.27	-0.15	178.2	178.2	177.235	10657
1777329000	177.97	-0.36	-0.20	178.72	178.72	177.695	12509
1777069800	178.3269	0.83	0.47	178.55	178.55	177.74	7504
1776983400	177.4989	-0.33	-0.19	177.85	178.2692	176.17	18782
1776897000	177.83	0.5	0.28	178.9	178.9	177.59	11358
1776810600	177.3284	-2.12	-1.18	179.77	179.77	177.25	11336
1776724200	179.4484	-0.58	-0.32	179.63	179.82	179.03	12915
1776465000	180.0284	1.62	0.91	179.95	180.67	179.4	13539
1776378600	178.41	0.66	0.37	178.46	178.46	177.75	15537
1776292200	177.7522	-0.17	-0.09	177.7	177.78	177.25	15301
1776205800	177.9211	0.61	0.34	177.92	178.04	176.95	18690
1776119400	177.3129	1.29	0.73	174.89	177.39	174.89	10579
1775860200	176.02	-0.6	-0.34	177	177	175.849	11802
1775773800	176.6223	0.18	0.10	175.18	176.97	175.18	8571
1775687400	176.445	4.9	2.86	176.48	176.5699	175.29	21750
1775601000	171.543	0.04	0.02	171.01	171.59	169.92	20063
1775514600	171.5072	0.48	0.28	171.64	171.97	170.89	17658
1775169000	171.0254	-0.09	-0.06	169.36	171.16	168.32	19797
1775082600	171.12	1.57	0.93	171.19	171.91	170.715	35323
1774996200	169.5477	4.07	2.46	167.51	169.5477	167.1	16429
1774909800	165.4787	0.29	0.17	166.75	167.13	164.83	31778
1774650600	165.19	-1.61	-0.97	166.16	166.71	165.19	13769
1774564200	166.8025	-2.68	-1.58	168.15	168.76	166.8025	8455
1774477800	169.48	1.81	1.08	169.87	170.2299	169.27	14632