State Street SPDR S&P Emerging Markets Dividend ETF【EDIV】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	-0.9	-2.16972034716	41.48	41.9	40.58	88594	41.49923108	SP
4	-1.28	-3.05781175346	41.86	42.01	40.56	99710	41.39625608	SP
12	0.65	1.62784873529	39.93	42.01	38.4501	134229	40.42468043	SP
26	1.47	3.75862950652	39.11	43.49	38.41	166105	40.71331182	SP
52	2.38	6.23036649215	38.2	43.49	36.935	137479	39.8721225	SP
156	12.54	44.7218259629	28.04	43.49	28.04	105644	36.60833504	SP
260	9.54	30.7345360825	31.04	43.49	21.52	77099	34.86287668	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	40.58	-0.95	-2.29	41.05	41.315	40.445	88798
1780612200	41.53	0.2	0.48	41.5	41.6799	41.4001	80955
1780525800	41.33	-0.53	-1.27	41.64	41.72	41.275	105594
1780439400	41.86	0.42	1.01	41.61	41.9	41.51	74492
1780353000	41.44	0.01	0.02	41.43	41.6499	41.3801	109977
1780093800	41.43	0.02	0.05	41.48	41.56	41.29	71954
1780007400	41.41	-0.06	-0.14	41.23	41.569	41.1901	59896
1779921000	41.47	-0.18	-0.43	41.53	41.7	41.39	176479
1779834600	41.65	0.55	1.34	41.4	41.67	41.2601	73118
1779489000	41.1	-0.1	-0.24	41.1	41.43	40.95	65029
1779402600	41.2	0.12	0.29	40.86	41.38	40.8305	157437
1779316200	41.08	0.34	0.83	40.72	41.18	40.715	55852
1779229800	40.74	-0.11	-0.27	40.56	40.9199	40.56	60944
1779143400	40.85	0.04	0.10	40.85	40.975	40.685	77556
1778884200	40.81	-0.69	-1.66	40.94	40.95	40.67	87477
1778797800	41.5	0.06	0.14	41.52	41.6499	41.34	61245
1778711400	41.44	0.11	0.27	41.34	41.63	41.23	209608
1778625000	41.33	-0.54	-1.29	41.46	41.48	41	132532
1778538600	41.87	-0.09	-0.21	42.01	42.01	41.7601	170956
1778279400	41.96	0.39	0.94	41.86	41.96	41.75	63387
1778193000	41.57	-0.08	-0.19	41.98	41.98	41.47	73293
1778106600	41.65	0.56	1.36	41.39	41.74	41.39	137166
1778020200	41.09	0.76	1.88	40.71	41.15	40.67	132626
1777933800	40.33	-0.48	-1.18	40.55	40.67	40.28	96259
1777674600	40.81	0.11	0.27	40.81	41.03	40.5301	86854
1777588200	40.7	0.38	0.94	40.48	40.745	40.35	99140
1777501800	40.32	-0.32	-0.79	40.52	40.5796	40.28	94041
1777415400	40.64	-0.14	-0.34	40.56	40.71	40.51	114714
1777329000	40.78	-0.15	-0.37	40.82	40.9099	40.6674	105897
1777069800	40.93	0.13	0.32	40.77	40.953	40.67	171910
1776983400	40.8	-0.52	-1.26	40.92	41.09	40.53	155534
1776897000	41.32	0.05	0.12	41.18	41.3492	41.18	82680
1776810600	41.27	-0.39	-0.94	41.58	41.65	41.18	98328
1776724200	41.66	-0.02	-0.05	41.62	41.675	41.49	86571
1776465000	41.6803	0.45	1.09	41.77	41.99	41.58	135223
1776378600	41.23	-0.03	-0.07	41.47	41.47	41.12	116905
1776292200	41.26	-0.01	-0.02	41.13	41.34	41.12	95012
1776205800	41.27	0.25	0.61	41.23	41.3599	41.165	197256
1776119400	41.02	0.05	0.12	40.6	41.09	40.5901	125975
1775860200	40.97	0.13	0.32	40.98	41.12	40.87	104978
1775773800	40.84	-0.01	-0.02	40.45	40.89	40.32	102337
1775687400	40.85	1.29	3.26	41.1	41.1	40.57	134035
1775601000	39.56	-0.01	-0.03	39.41	39.56	39.08	635374
1775514600	39.57	0.15	0.38	39.53	39.65	39.4099	129626
1775169000	39.4207	-0.14	-0.35	39.24	39.8725	39.03	163907
1775082600	39.56	0.08	0.20	39.48	39.785	39.42	121020
1774996200	39.48	0.86	2.23	38.65	39.54	38.65	176519
1774909800	38.62	-0.07	-0.18	38.8	38.82	38.4501	124476
1774650600	38.69	-0.04	-0.10	38.72	39.01	38.62	208863
1774564200	38.73	-0.84	-2.12	39.22	39.2799	38.6745	177395
1774477800	39.57	0.61	1.57	39.69	39.69	39.39	150279
1774391400	38.96	-0.48	-1.22	38.73	39.1391	38.71	247745
1774305000	39.44	0.46	1.18	39.13	39.6054	38.97	177330
1774045800	38.98	-0.67	-1.69	39.5	39.5499	38.86	137904
1773959400	39.65	0.1	0.25	39.3	39.71	39.14	263692
1773873000	39.55	-0.69	-1.70	40.04	40.043768	39.55	149397
1773786600	40.235	0.27	0.66	40.35	40.38	39.8101	176482
1773700200	39.97	0.58	1.47	39.83	40.1	39.764	165059
1773441000	39.39	-0.25	-0.63	39.93	40.015	39.3	138988
1773354600	39.64	-0.75	-1.84	40.15	40.1899	39.605	130664
1773268200	40.385	-0.03	-0.06	40.34	40.56	40.25	120247
1773181800	40.41	0.16	0.40	40.39	40.8551	40.32	132256
1773095400	40.25	0.13	0.32	39.67	40.36	39.6	311261