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	-0.61	-0.809770343821	75.33	75.8587	74.65	25404	75.16844784	SP
4	0.21	0.281841363575	74.51	75.8587	71.6224	20545	74.56809634	SP
12	7.66	11.4226066209	67.06	75.8587	64.38	41852	70.00917668	SP
26	9.11	13.8850784941	65.61	75.8587	64.38	41037	68.70136092	SP
52	14.92	24.9498327759	59.8	75.8587	58.88	38705	67.38696023	SP
156	22.77	43.8306063523	51.95	75.8587	49.4699	46315	59.1444426	SP
260	14.26	23.5858418789	60.46	75.8587	44.25	50057	56.43883918	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
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
1775687400	69.2	2.59	3.89	69.58	69.65	68.86	18248
1775601000	66.61	0.29	0.44	66.31	67	64.75	36371
1775514600	66.319999	0.13	0.20	66.129999	66.53	66.129999	18775
1775169000	66.19	-0.17	-0.26	65.349999	66.3891	65.06	32380
1775082600	66.36	0.24	0.36	66.41	66.959999	66.205	76250
1774996200	66.12	1.42	2.19	64.43	66.12	64.43	21976
1774909800	64.7	-0.2	-0.31	65.129999	65.17	64.379999	20494
1774650600	64.9	-0.03	-0.05	65.12	65.29	64.67	58856
1774564200	64.93	-1.67	-2.51	65.44	65.9199	64.9	19220
1774477800	66.602	1.52	2.34	66.379999	66.765	66.34	15493
1774391400	65.08	-1.16	-1.75	64.67	65.459999	64.67	23218
1774305000	66.239999	1.29	1.99	65.519999	66.54	65.36	47473
1774045800	64.9467	-1.67	-2.51	66.06	66.06	64.849999	57924
1773959400	66.62	0.37	0.56	65.769999	67.0899	65.489999	21844
1773873000	66.25	-0.98	-1.46	67.099999	67.2495	66.25	20691
1773786600	67.2291	0.24	0.36	67.4	67.5075	67.14	10657
1773700200	66.989999	1.11	1.68	66.73	67.17	66.73	24567
1773441000	65.879999	-0.2	-0.30	66.7	67.09	65.685	45409
1773354600	66.08	-1.08	-1.61	67.09	67.09	66.08	33157
1773268200	67.16	0.35	0.52	67.06	67.43	67.035	35215
1773181800	66.81	0.42	0.63	66.9	67.71	66.629999	79998
1773095400	66.39	0.55	0.84	65.01	66.459999	64.73	31546
1772839800	65.84	-0.36	-0.54	65.84	66.29	65.55	21715
1772753400	66.2	-0.75	-1.12	66.819999	67.08	65.605	60834
1772667000	66.9492	0.57	0.86	66.54	67	66.355	28753