State Street SPDR S&P Emerging Markets Small Cap ETF【EWX】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	-0.83	-1.12207651751	73.97	74.7	71.685	16591	73.10872435	SP
4	1.46	2.03683035714	71.68	76.605	71.68	22910	73.87662793	SP
12	1.46	2.03683035714	71.68	76.605	71.41	22894	73.74035539	SP
26	6.22	9.29468021518	66.92	76.605	64.38	39718	69.71706123	SP
52	10.76	17.2491183071	62.38	76.605	62.2506	38891	68.07053093	SP
156	20.19	38.1303116147	52.95	76.605	49.4699	42634	60.06887696	SP
260	11.87	19.3732658724	61.27	76.605	44.25	49583	56.50389895	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	72.3801	-0.03	-0.04	72	72.385	71.685	12061
1783463400	72.4077	-2.17	-2.91	72.8	72.995	72.26	19402
1783377000	74.58	1.25	1.70	74.15	74.7	74.15	11733
1783031400	73.33	-0.06	-0.08	73.97	74.4338	73.0826	23169
1782945000	73.3873	-0.92	-1.24	73.65	73.99	73.37	29626
1782858600	74.3052	1.06	1.45	74.04	74.48	73.995	17341
1782772200	73.2419	0.34	0.47	72.82	73.2731	72.39	12790
1782513000	72.9	-0.79	-1.07	72.76	73.25	72.25	21730
1782426600	73.69	-0.11	-0.15	74.29	74.29	73.3	35882
1782340200	73.8	-0.23	-0.31	73.88	74.205	73.56	22768
1782253800	74.03	-2.43	-3.18	74.14	74.35	73.89	25460
1782167400	76.46	0.31	0.41	76.27	76.605	76.15	9657
1781821800	76.15	1.58	2.12	75.92	76.17	75.9071	11500
1781735400	74.57	0.24	0.32	75.68	75.84	74.57	44057
1781649000	74.33	-1.18	-1.57	74.91	75.12	74.33	17529
1781562600	75.5137	1.65	2.24	75.55	75.7	75.42	10799
1781303400	73.86	0.62	0.85	73.6	73.97	73.4	64424
1781217000	73.24	1.83	2.56	71.68	73.5349	71.68	22447
1781130600	71.41	-1.21	-1.67	72.37	73.24	71.41	12900
1781044200	72.62	0.37	0.51	73.51	73.77	71.53	48591
1780957800	72.25	0.27	0.38	72.52	72.6701	72.25	14838
1780698600	71.98	-3.03	-4.04	73.89	73.89	71.98	23696
1780612200	75.01	0.29	0.39	74.81	75.2716	74.77	14405
1780525800	74.72	-0.97	-1.28	74.5	75.105	74.5	26874
1780439400	75.69	0.1	0.14	75.39	75.8587	75.31	16925
1780353000	75.587	0.68	0.90	75.08	75.68	75.08	13274
1780093800	74.91	-0.33	-0.44	75.45	75.45	74.87	55954
1780007400	75.24	0.24	0.32	74.68	75.49	74.65	29007
1779921000	75	-0.85	-1.12	75.33	75.34	74.86	11858
1779834600	75.8523	1.68	2.27	75.35	75.8523	75.35	24309
1779489000	74.169	1.07	1.46	74.19	74.51	74.09	7120
1779402600	73.1014	0.15	0.21	72.72	73.255	72.51	15830
1779316200	72.95	0.72	1.00	72.3	73.178	72.29	8831
1779229800	72.23	-0.66	-0.91	71.89	72.36	71.6224	12841
1779143400	72.89	0.22	0.30	73.32	73.355	72.47	18302
1778884200	72.672	-1.77	-2.37	72.96	73.085	72.61	22488
1778797800	74.4398	-0.26	-0.34	74.25	74.615	74.1007	9561
1778711400	74.6958	0.36	0.48	74.12	74.75	74.12	22232
1778625000	74.34	-1.2	-1.59	74.57	74.7	73.7816	28080
1778538600	75.54	0.38	0.51	75.47	75.62	75.2419	20149
1778279400	75.156	0.72	0.97	74.74	75.2399	74.74	32555
1778193000	74.4317	-0.4	-0.53	75.28	75.4499	74.4317	21155
1778106600	74.83	0.75	1.01	74.51	74.94	74.335	19881
1778020200	74.08	1.16	1.60	73.77	74.14	73.64	19004
1777933800	72.9158	-0.34	-0.46	73.16	73.3	72.7101	16128
1777674600	73.2557	-0.08	-0.11	73.27	73.8501	73.15	10987
1777588200	73.34	1.68	2.34	72.61	73.34	72.495	39019
1777501800	71.66	-0.34	-0.47	71.96	72.03	71.66	11587
1777415400	71.9979	0.25	0.35	71.91	71.9979	71.67	12554
1777329000	71.75	-0.47	-0.65	71.9	71.95	71.73	12331
1777069800	72.22	-0.04	-0.06	71.94	72.47	71.94	8024
1776983400	72.2617	-1.59	-2.15	72.63	72.845	72.09	11842
1776897000	73.852	1.07	1.47	73.62	74.0299	73.62	27084
1776810600	72.78	-0.47	-0.64	73.45	73.52	72.55	73191
1776724200	73.25	-0.3	-0.41	73.22	73.467	73.09	75296
1776465000	73.55	1.88	2.62	73.39	74.03	73.37	25252
1776378600	71.67	0.11	0.15	71.68	71.8777	71.51	18633
1776292200	71.56	0.12	0.17	71.2	71.56	71.04	24287
1776205800	71.44	0.85	1.20	71	71.5094	71	21719
1776119400	70.59	0.99	1.42	69.78	70.74	69.78	30326
1775860200	69.6	0.47	0.68	69.86	70.0594	69.44	901417
1775773800	69.13	-0.07	-0.10	68.8	69.48	68.672	60163