State Street SPDR S&P Kensho Future Security ETF【FITE】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	-5.8642	-5.09930434783	115	118.6	108.855	11847	116.33778689	SP
4	11.2458	11.488201042	97.89	118.6	97.28	8858	109.80440571	SP
12	19.7758	22.1304834378	89.36	118.6	81.86	9767	96.77208849	SP
26	23.6858	27.7188999415	85.45	118.6	81.86	10911	93.07828119	SP
52	37.4358	52.2117154812	71.7	118.6	71.36	8818	88.5553651	SP
156	61.4358	128.796226415	47.7	118.6	44.83	6966	71.6477176	SP
260	57.6158	111.831909938	51.52	118.6	40.24	5756	65.16726364	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
1780698600	109.1358	-7.28	-6.26	114.23	114.725	108.26	23869
1780612200	116.42	1.92	1.68	112.93	117.34	112.62	13997
1780525800	114.4972	-4	-3.37	117.66	117.66	114.41	17668
1780439400	118.4959	1.38	1.18	117	118.6	116.795	7459
1780353000	117.1169	0.04	0.03	117	117.5999	115.065	10312
1780093800	117.0765	1.3	1.13	115	117.08	112.8001	9797
1780007400	115.7735	4.15	3.72	112.91	116.15	112.48	15712
1779921000	111.6235	-0.25	-0.22	111.77	111.77	110.02	7737
1779834600	111.8689	3.57	3.30	110.95	112.25	110.02	13697
1779489000	108.2995	3.99	3.83	105	108.32	105	11129
1779402600	104.309	0.19	0.18	103.15	104.309	102.91	4611
1779316200	104.12	2.57	2.53	102.59	104.12	101.9	5958
1779229800	101.5514	-0.81	-0.80	101.75	101.955	100.3642	5603
1779143400	102.3655	1.69	1.68	101.63	102.37	100.955	5543
1778884200	100.6707	-2.08	-2.03	100.88	101.43	100.475	5455
1778797800	102.7526	2.49	2.49	101.28	102.84	100.73	6205
1778711400	100.26	0.39	0.39	100.06	100.7	98.6957	3146
1778625000	99.87	-0.71	-0.71	100.25	100.62	97.88	6366
1778538600	100.58	1.19	1.20	99.49	101.02	99.49	11420
1778279400	99.3851	2.36	2.43	97.89	99.3851	97.28	6479
1778193000	97.0226	-0.64	-0.65	98.18	98.4	96.6	10233
1778106600	97.6614	1.86	1.94	96.1	97.67	95.345	6632
1778020200	95.8031	0.43	0.45	96.42	96.42	95.345	4651
1777933800	95.37	0.28	0.29	95.46	96.61	95.105	13968
1777674600	95.0945	0.24	0.26	95.34	95.34	94.6001	3174
1777588200	94.85	2.72	2.95	93.16	94.9	93.16	4842
1777501800	92.1296	-0.63	-0.68	93.24	93.24	91.4349	4174
1777415400	92.76	-0.52	-0.56	92.8	93.37	91.88	18236
1777329000	93.2802	0.04	0.04	93.33	93.33	92.49	3836
1777069800	93.2424	-0.41	-0.44	94.31	94.31	92.63	10672
1776983400	93.65	-2.43	-2.53	95.54	95.54	92.5	17465
1776897000	96.08	0.84	0.88	97.11	97.35	95.31	31716
1776810600	95.24	-0.18	-0.19	96.09	97.05	95.24	8115
1776724200	95.4216	0.65	0.69	95.22	95.67	94.86	3400
1776465000	94.7724	0.25	0.26	95.55	96.285	94.76	24507
1776378600	94.5228	2.16	2.34	93.13	94.5228	92.915	6726
1776292200	92.3629	1.28	1.41	91.62	92.37	91.365	8360
1776205800	91.0826	-0.18	-0.19	92.26	92.26	90.7893	7123
1776119400	91.26	2.62	2.95	87.99	91.31	87.99	12830
1775860200	88.6443	-1.02	-1.13	90.58	90.58	88.59	6971
1775773800	89.6614	-2.07	-2.26	91.6	91.6	89.48	5757
1775687400	91.7339	2	2.22	92.97	92.97	91.185	9479
1775601000	89.7382	0.09	0.10	89.4	89.993	88.4	6781
1775514600	89.65	0.33	0.37	89.29	90.08	89.07	12059
1775169000	89.32	2.36	2.71	85.58	89.595	85.58	5906
1775082600	86.96	1.42	1.66	86.65	87.895	86.65	8255
1774996200	85.5391	3.47	4.23	83.63	85.8	83.39	5699
1774909800	82.0702	-2.17	-2.57	85.47	85.47	81.86	9511
1774650600	84.2386	-2.92	-3.35	86.63	86.63	84.01	14111
1774564200	87.16	-2.35	-2.62	88.44	89.6	87.075	18496
1774477800	89.5078	1.47	1.67	89.29	90.64	89.29	7011
1774391400	88.0372	-1.18	-1.32	88.26	88.76	87.75	11818
1774305000	89.2137	2.02	2.32	88.34	90	87.77	14551
1774045800	87.19	-2.02	-2.26	89.51	89.51	86.66	8384
1773959400	89.21	0.11	0.12	88	89.72	87.52	13597
1773873000	89.1	-1.4	-1.55	90.34	90.6599	89.1	7064
1773786600	90.5	2.01	2.27	89.17	90.5	89.17	10188
1773700200	88.49	0.39	0.44	89.3	89.67	88.03	10106
1773441000	88.101	-0.83	-0.93	89.36	90.49	87.89	11777
1773354600	88.93	-1.31	-1.45	89.5	90	88.85	10468
1773268200	90.2351	0.39	0.43	89.61	90.68	89.45	9748
1773181800	89.85	-0.73	-0.80	90.52	91.03	89.85	13625
1773095400	90.575	0.53	0.58	89.77	90.67	88.49	62548