State Street SPDR S&P International Dividend ETF【DWX】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	-0.97	-2.06514796679	46.97	47.0602	46	8618	46.58995836	SP
4	-0.79	-1.68839495619	46.79	47.33	46	11356	46.74281883	SP
12	0.35	0.766703176342	45.65	47.35	44.39	13991	46.22252269	SP
26	2.3	5.26315789474	43.7	48.84	43.1901	25087	45.41110043	SP
52	3.84	9.10815939279	42.16	48.84	41.07	22877	44.10992732	SP
156	11.23	32.2979580098	34.77	48.84	31.8	37668	37.73680861	SP
260	5.1	12.4694376528	40.9	48.84	27.59	49611	36.36929011	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	46	-0.58	-1.24	46.39	46.39	45.95	29793
1780612200	46.5782	0.13	0.28	46.62	46.689	46.47	11523
1780525800	46.4483	-0.13	-0.29	46.52	46.57	46.4483	9453
1780439400	46.5819	-0	-0.01	46.55	46.74	46.51	10399
1780353000	46.586	-0.28	-0.60	46.61	46.655	46.46	5994
1780093800	46.8666	0.15	0.31	46.97	47.0602	46.8359	5719
1780007400	46.7198	-0.1	-0.20	46.74	46.845	46.6945	13853
1779921000	46.815	-0.11	-0.22	46.86	46.91	46.775	20431
1779834600	46.92	0.12	0.25	47.03	47.1	46.82	11381
1779489000	46.8007	-0.35	-0.74	46.94	46.9556	46.79	11795
1779402600	47.1509	0.03	0.05	46.82	47.33	46.82	8591
1779316200	47.125	0.37	0.78	46.82	47.179	46.78	11499
1779229800	46.76	-0.08	-0.16	46.64	46.96	46.63	17132
1779143400	46.835	0.31	0.67	46.57	46.835	46.57	7865
1778884200	46.5223	-0.31	-0.66	46.65	46.65	46.48	12873
1778797800	46.8304	0.19	0.40	46.84	47	46.8301	11252
1778711400	46.6421	0.09	0.19	46.56	46.7199	46.48	16099
1778625000	46.5535	-0.09	-0.20	46.43	46.565	46.35	8947
1778538600	46.6463	-0.09	-0.19	46.66	46.82	46.63	9739
1778279400	46.7357	0.26	0.55	46.79	46.88	46.68	11225
1778193000	46.48	-0.72	-1.53	46.99	46.99	46.4401	30213
1778106600	47.2	0.57	1.23	47.19	47.25	47.14	13946
1778020200	46.6285	0.45	0.97	46.54	46.7	46.4801	8318
1777933800	46.18	-0.46	-0.99	46.38	46.49	46.075	7770
1777674600	46.6398	-0.11	-0.24	46.69	46.89	46.6398	15648
1777588200	46.7526	1.06	2.33	46.36	46.77	46.36	15871
1777501800	45.6901	-0.36	-0.78	45.97	45.97	45.58	12744
1777415400	46.05	0.06	0.12	45.99	46.15	45.99	10555
1777329000	45.9949	-0.16	-0.34	46.16	46.16	45.9949	8512
1777069800	46.15	0.03	0.07	46.12	46.33	46.08	9988
1776983400	46.12	-0.19	-0.41	46.32	46.45	45.88	16994
1776897000	46.3106	0.07	0.14	46.43	46.48897	46.2001	18795
1776810600	46.2437	-0.75	-1.60	46.85	46.85	46.225	7904
1776724200	46.9962	-0.15	-0.32	47	47.07	46.87	21037
1776465000	47.145	0.18	0.38	47.21	47.35	47.145	9941
1776378600	46.965	0.1	0.20	46.99	47.045	46.88	12281
1776292200	46.87	-0.14	-0.31	46.93	46.95	46.845	13029
1776205800	47.0141	0.11	0.24	46.92	47.06	46.83	8355
1776119400	46.9003	0.02	0.04	46.54	46.9003	46.41	11017
1775860200	46.88	0.01	0.02	47.05	47.07	46.7	58567
1775773800	46.87	-0.09	-0.19	46.74	47.08	46.6601	10284
1775687400	46.9592	1.03	2.24	47.1	47.1	46.731	18933
1775601000	45.93	-0.14	-0.30	45.79	46.08	45.7	10068
1775514600	46.07	0.07	0.16	45.99	46.1582	45.94	13593
1775169000	45.996	0.22	0.48	45.49	45.996	45.49	11113
1775082600	45.774	0.17	0.38	45.95	46	45.75	8886
1774996200	45.6019	0.87	1.94	45.27	45.6019	45.06	14417
1774909800	44.7354	0.22	0.48	44.94	45	44.625	9788
1774650600	44.52	-0.17	-0.38	44.65	44.84	44.4339	15205
1774564200	44.6883	-0.48	-1.06	44.95	45.165	44.6883	5865
1774477800	45.1651	0.4	0.88	45.24	45.325	44.95	14446
1774391400	44.77	-0.15	-0.33	44.55	45.02	44.55	13744
1774305000	44.92	0.42	0.94	44.86	45.2299	44.58	26758
1774045800	44.5	-1.02	-2.23	45.37	45.37	44.39	35927
1773959400	45.516	0.18	0.39	45.01	45.685	45.01	19015
1773873000	45.34	-0.78	-1.68	45.81	45.82	45.34	19644
1773786600	46.1152	0.29	0.62	46.23	46.265	46.115	7533
1773700200	45.83	0.66	1.46	45.7	45.99	45.67	11076
1773441000	45.17	-0.19	-0.42	45.65	45.65	45.15	17916
1773354600	45.36	-0.63	-1.37	45.57	45.57	45.34	23109
1773268200	45.9893	-0.06	-0.12	45.88	46.04	45.77	33440
1773181800	46.0459	-0.04	-0.10	46.27	46.58	46.02	18239
1773095400	46.09	0.14	0.30	45.6	46.26	45.33	34205