State Street SPDR S&P 500 ESG ETF【EFIV】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	-0.42	-0.579550158686	72.47	72.945	71.78	21856	72.41430586	SP
4	0.77	1.08024691358	71.28	73.74	70.48	25705	72.274621	SP
12	4.77	7.08977407848	67.28	73.74	67.22	33744	71.03824598	SP
26	5.14	7.68196084292	66.91	73.74	61.095	42422	67.66033321	SP
52	13.13	22.2844534963	58.92	73.74	58.66	54284	64.67495608	SP
156	29.37	68.8144329897	42.68	73.74	39.9	87493	55.13157514	SP
260	31.82	79.0952025851	40.23	73.74	33.5	79137	49.91737407	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
1783463400	72.24	-0.31	-0.43	72.35	72.44	71.97	18455
1783377000	72.55	0.21	0.29	72.54	72.72	72.43	22825
1783031400	72.34	-0.19	-0.26	72.72	72.945	71.78	27469
1782945000	72.53	-0.4	-0.55	72.47	72.76	72.3	18676
1782858600	72.93	0.45	0.62	72.64	73.0299	72.56	17041
1782772200	72.48	0.95	1.33	71.96	72.5	71.57	19976
1782513000	71.53	-0.44	-0.61	71.52	72.1099	71.314	10399
1782426600	71.97	0.53	0.74	72.26	72.41	71.685	46693
1782340200	71.44	-0.09	-0.13	71.64	72.03	71.22	21494
1782253800	71.53	-1.2	-1.65	71.4	71.87	71.39	14645
1782167400	72.73	-0.24	-0.33	72.93	73.16	72.535	18115
1781821800	72.97	0.84	1.16	73.04	73.08	72.75	28123
1781735400	72.13	-0.89	-1.21	73.06	73.2	72.02	16857
1781649000	73.015	-0.5	-0.67	73.58	73.67	73.015	18491
1781562600	73.51	1.23	1.70	73.33	73.74	73.33	37820
1781303400	72.28	0.58	0.81	72.02	72.52	71.64	54058
1781217000	71.7	1.14	1.62	70.88	71.815	70.48	52584
1781130600	70.56	-1.17	-1.63	71.28	71.81	70.5303	18970
1781044200	71.73	0.04	0.06	72.08	72.205	70.34	79728
1780957800	71.69	0.3	0.42	71.91	72.035	71.6042	22761
1780698600	71.39	-1.91	-2.61	72.72	72.75	71.39	15709
1780612200	73.3	0.78	1.08	72.57	73.4203	72.57	112134
1780525800	72.52	-0.5	-0.68	72.89	72.9	72.46	25680
1780439400	73.02	-0.25	-0.34	72.99	73.245	72.945	11791
1780353000	73.267	0.65	0.89	72.71	73.3576	72.6	30942
1780093800	72.62	0.03	0.04	72.76	72.88	72.6	44869
1780007400	72.59	0.32	0.44	72.24	72.68	72.14	39532
1779921000	72.27	-0.17	-0.23	72.44	72.44	72.14	15247
1779834600	72.44	0.51	0.71	72.28	72.57	72.23	25020
1779489000	71.93	0.11	0.15	72.07	72.24	71.896	14243
1779402600	71.82	-0.03	-0.04	71.55	72	71.36	25694
1779316200	71.85	0.63	0.88	71.48	71.87	71.3	16375
1779229800	71.22	-0.37	-0.52	71.39	71.615	71.13	10324
1779143400	71.5895	-0.12	-0.17	71.92	72.045	71.26	24628
1778884200	71.71	-0.92	-1.27	72.02	72.12	71.65	25173
1778797800	72.63	0.65	0.90	72.25	72.73	72.25	62691
1778711400	71.9809	0.5	0.71	71.69	72.105	71.39	15711
1778625000	71.4765	-0.08	-0.12	71.41	71.5201	70.94	16055
1778538600	71.56	0.25	0.35	71.25	71.74	71.25	15361
1778279400	71.31	0.49	0.69	71.17	71.37	71.15	11141
1778193000	70.8227	-0.22	-0.31	71.15	71.24	70.74	17540
1778106600	71.04	1.21	1.73	70.4	71.075	70.4	132057
1778020200	69.83	0.52	0.75	69.71	69.8999	69.71	40126
1777933800	69.31	-0.25	-0.36	69.47	69.685	69.11	21210
1777674600	69.56	-0.07	-0.10	69.79	69.93	69.51	62064
1777588200	69.6324	0.54	0.79	69.23	69.685	68.91	35584
1777501800	69.09	-0.04	-0.06	69.09	69.21	68.87	52402
1777415400	69.13	-0.23	-0.33	69.14	69.2	68.92	19473
1777329000	69.36	0.33	0.48	68.9	69.39	68.9	29825
1777069800	69.0293	0.63	0.93	68.58	69.04	68.52	39494
1776983400	68.3947	-0.37	-0.53	68.57	68.65	67.88	192687
1776897000	68.7605	0.56	0.82	68.65	68.7605	68.53	15378
1776810600	68.2	-0.46	-0.67	68.78	68.9	68.18	39196
1776724200	68.66	-0.12	-0.17	68.61	68.7367	68.48	42353
1776465000	68.78	0.93	1.37	68.27	68.92	68.27	22026
1776378600	67.85	0.06	0.09	67.86	67.94	67.64	24376
1776292200	67.79	0.57	0.85	67.28	67.8	67.22	14137
1776205800	67.22	0.84	1.27	66.58	67.24	66.58	25959
1776119400	66.379999	0.55	0.84	65.64	66.4	65.54	19751
1775860200	65.83	-0.21	-0.32	66.17	66.17	65.769999	29959
1775773800	66.04	0.35	0.53	65.55	66.099999	65.5	12680
1775687400	65.69	1.7	2.66	65.599999	65.69	65.3	14871