State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF【EFAX】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	-0.51	-0.933723910655	54.62	54.97	53.24	55329	54.07583921	SP
4	1.81	3.46080305927	52.3	54.97	52.3	35826	53.7494099	SP
12	0.58	1.08350457687	53.53	54.97	51.3	26309	53.09396656	SP
26	2.33	4.49980687524	51.78	54.97	47.86	24287	52.47557085	SP
52	6.79	14.349112426	47.32	54.97	45.82	22595	50.95668648	SP
156	17.48	47.7204477204	36.63	54.97	33.57	18300	45.17929201	SP
260	-29.89	-35.5833333333	84	87.5785	33.57	16736	50.63352228	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
1783549800	53.78	-0.29	-0.54	53.53	53.78	53.24	23040
1783463400	54.07	-0.9	-1.64	54.77	54.77	54.07	183281
1783377000	54.97	0.55	1.01	54.73	54.97	54.6872	4957
1783031400	54.42	0.71	1.32	54.62	54.85	54.08	10036
1782945000	53.7112	-0.41	-0.76	53.75	53.9	53.71	9829
1782858600	54.1212	0.22	0.41	53.86	54.15	53.86	16130
1782772200	53.9008	0.47	0.87	53.62	53.91	53.31	37856
1782513000	53.4348	-0.36	-0.66	53.34	53.67	53.34	8275
1782426600	53.79	0.57	1.07	53.99	54	53.66	22009
1782340200	53.22	-0.06	-0.11	53.23	53.41	53.04	87636
1782253800	53.28	-1.23	-2.26	53.36	53.66	53.26	149093
1782167400	54.51	0.07	0.12	54.55	54.65	54.47	21800
1781821800	54.444	0.39	0.73	54.54	54.59	54.33	13407
1781735400	54.05	-0.14	-0.26	54.6	54.93	54.05	17964
1781649000	54.19	0.12	0.22	54.52	54.53	54.19	7706
1781562600	54.07	0.34	0.63	54.5	54.5	54.07	9880
1781303400	53.73	0.17	0.32	53.56	53.8	53.34	4918
1781217000	53.5579	1.76	3.41	52.3	53.565	52.3	17048
1781130600	51.794	-0.75	-1.42	52.18	52.499	51.794	8972
1781044200	52.54	0.01	0.02	52.96	53.11	51.8	13076
1780957800	52.53	0.37	0.71	52.62	52.75	52.415	22149
1780698600	52.16	-1.3	-2.43	53.11	53.11	52	51883
1780612200	53.46	0.44	0.83	53.24	53.49	53.21	12569
1780525800	53.02	-0.45	-0.83	53.23	53.23	53.02	19176
1780439400	53.466	0.33	0.62	53.25	53.466	53.225	13667
1780353000	53.134	-1.18	-2.17	52.99	53.36	52.8315	40469
1780093800	54.31	0.16	0.30	54.46	54.47	54.2901	5237
1780007400	54.15	-0.09	-0.16	53.95	54.286	53.89	12339
1779921000	54.238	-0.16	-0.30	54.43	54.43	54.21	7368
1779834600	54.4	0.69	1.29	54.46	54.53	54.24	9044
1779489000	53.7082	-0.11	-0.20	53.85	53.86	53.68	3023
1779402600	53.8167	0.35	0.66	53.01	53.98	52.99	7196
1779316200	53.464	0.92	1.76	52.67	53.52	52.57	11400
1779229800	52.54	-0.34	-0.65	52.56	52.78	52.435	3306
1779143400	52.8824	0.54	1.02	52.81	52.94	52.6	10948
1778884200	52.346	-0.9	-1.70	52.54	52.54	52.3	14742
1778797800	53.2497	-0.19	-0.36	53.42	53.52	53.2497	3571
1778711400	53.4438	0.3	0.56	52.95	53.4438	52.95	11011
1778625000	53.144	-0.29	-0.54	52.9	53.144	52.83	90761
1778538600	53.43	-0.2	-0.38	53.49	53.53	53.3866	7178
1778279400	53.6331	0.52	0.98	53.62	53.65	53.33	9083
1778193000	53.1139	-0.96	-1.78	54.05	54.05	53.1139	6601
1778106600	54.0749	1.54	2.94	53.86	54.0749	53.8401	7342
1778020200	52.531	0.75	1.45	52.29	52.5799	52.23	21467
1777933800	51.7798	-0.75	-1.43	52.18	52.28	51.6105	19615
1777674600	52.53	-0.17	-0.33	52.55	52.75	52.52	11372
1777588200	52.7041	1.32	2.57	52.22	52.7408	52.11	16855
1777501800	51.3819	-0.58	-1.12	51.71	51.71	51.3	6599
1777415400	51.9648	-0.46	-0.88	52.09	52.19	51.9099	293548
1777329000	52.4262	-0.11	-0.22	52.62	52.67	52.27	16804
1777069800	52.54	0.29	0.56	52.31	52.5599	52.24	8185
1776983400	52.25	-0.45	-0.85	52.56	52.72	52.06	7995
1776897000	52.6963	0.14	0.27	52.83	52.85	52.57	17888
1776810600	52.5535	-1.18	-2.20	53.38	53.4	52.5535	6669
1776724200	53.7337	-0.31	-0.57	53.67	53.75	53.47	10567
1776465000	54.04	0.91	1.71	54.09	54.4399	53.98	8200
1776378600	53.134	-0.25	-0.48	53.53	53.53	53.0928	6876
1776292200	53.388	-0.11	-0.21	53.32	53.388	53.25	5823
1776205800	53.5	0.56	1.06	53.27	53.53	53.24	7622
1776119400	52.94	0.28	0.53	52.14	52.98	52.14	16492
1775860200	52.66	0.1	0.19	52.87	52.92	52.5	6353
1775773800	52.56	-0.12	-0.23	52.1	52.7801	52.01	16416