State Street SPDR S&P Emerging Asia Pacific ETF【GMF】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	9.1616	6.06206577119	151.13	160.14	151.13	21896	156.06386518	SP
4	10.9416	7.32614663542	149.35	160.14	149.35	14013	154.38833824	SP
12	24.5216	18.0611327981	135.77	160.14	131.89	8721	150.31580492	SP
26	22.7316	16.5248618785	137.56	160.14	131.89	10008	146.12833618	SP
52	36.5016	29.486711366	123.79	160.14	121.11	9635	140.88345862	SP
156	59.7916	59.4941293532	100.5	160.14	93.51	12160	117.86663929	SP
260	27.4316	20.6469968388	132.86	160.14	83.1302	14505	113.9847815	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
1781735400	156.53299	-0.51	-0.32	158.28	158.66999	156.53299	3038
1781649000	157.043	-2.35	-1.47	158.36	158.36	157.043	1496
1781562600	159.3907	4.25	2.74	159.26	159.66	159.01	23661
1781303400	155.1414	1.09	0.71	154.91	155.6	154.55	75209
1781217000	154.0506	3.23	2.14	151.13	154.15	151.13	6074
1781130600	150.81989	-2.3	-1.50	151.94999	153	150.81989	3330
1781044200	153.1185	0.78	0.51	155.35	155.65	151.335	6815
1780957800	152.3417	0.7	0.46	153.38999	153.56	152.13	6870
1780698600	151.6424	-6.5	-4.11	154.79	154.79	151.03	84366
1780612200	158.145	0.46	0.29	156.8	158.3	156.66	3538
1780525800	157.68459	-2.08	-1.30	159.15	159.15	157.49	1320
1780439400	159.7654	2.27	1.44	159.04	160	158.52	3265
1780353000	157.49199	2.16	1.39	156.16999	158.275	155.79	8959
1780093800	155.33	-0.43	-0.28	156.04	156.16999	155.07	23969
1780007400	155.7649	-0.33	-0.21	154.41999	155.94999	154.41999	2384
1779921000	156.0959	0.36	0.23	156.65	156.65	155.64009	2254
1779834600	155.73339	4.05	2.67	154.88	155.73339	154.88	4774
1779489000	151.6848	0.88	0.58	151.65	152.34	151.65	1564
1779402600	150.8066	0.45	0.30	149.35	151.285	149.35	3370
1779316200	150.36	2.04	1.38	148.91999	150.54	148.8	6585
1779229800	148.3191	-1.81	-1.21	147.66999	149.33	147.66999	2928
1779143400	150.1316	-0.31	-0.21	151.44999	151.44999	149.745	3624
1778884200	150.44149	-3.65	-2.37	151.06	151.08	150.22	2628
1778797800	154.09	-0.57	-0.37	153.28	154.56	153.28	3188
1778711400	154.6565	2.38	1.56	152.82	154.83	152.35	1822
1778625000	152.28	-2.85	-1.84	152.83	152.85	151.25	27210
1778538600	155.13	-0.05	-0.03	155.5	155.5	154.93	7197
1778279400	155.1781	0.87	0.56	154.84	155.54	154.84	3269
1778193000	154.3115	-1.34	-0.86	155.88999	155.88999	154.3	3382
1778106600	155.6536	4.06	2.68	153.82	155.6536	153.5	10770
1778020200	151.59639	1.34	0.89	151.66	151.99	151.44	3395
1777933800	150.26	-0.2	-0.13	151.25	151.5	150.05	7119
1777674600	150.4572	0.05	0.03	150.37	151.5	150.37	9688
1777588200	150.4069	2.3	1.56	148.99	150.4069	148.9	1566
1777501800	148.10319	0.04	0.02	148.49	148.49	148.1	1220
1777415400	148.06809	-1.3	-0.87	147.88999	148.16999	147.5	13245
1777329000	149.37	-0.43	-0.28	150.11	150.11	148.65	8396
1777069800	149.7961	2.79	1.90	148.94999	150.16999	148.94999	4981
1776983400	147.0024	-2.38	-1.60	147.53	148.24	145.94	6621
1776897000	149.38659	2.58	1.76	148.41	149.38659	148.41	886
1776810600	146.81	-1.55	-1.05	148.22	148.22	146.81	2346
1776724200	148.363	-0.59	-0.40	148.18	148.435	147.88999	6600
1776465000	148.95689	2.62	1.79	148.78	149.63999	148.75	3005
1776378600	146.3417	0.12	0.09	146.54	146.71	146.11	8558
1776292200	146.2169	-0.02	-0.01	145.84	146.4	145.51	1827
1776205800	146.23679	2.26	1.57	145.19999	146.26	145.19999	1292
1776119400	143.9805	0.82	0.58	142.6	143.9805	142.55	1432
1775860200	143.1557	0.86	0.60	143.63	143.85	143.08	2955
1775773800	142.2962	-0.1	-0.07	141.47999	142.335	141.47999	2383
1775687400	142.3983	5.72	4.18	143.33	143.33	142.05009	6356
1775601000	136.68	0.37	0.27	135.83	137.5	135	47370
1775514600	136.3088	0.57	0.42	136.16999	136.93	135.87	4420
1775169000	135.7414	-0.93	-0.68	134.11	135.75	134.11	5732
1775082600	136.669	0.53	0.39	136.69	137.22999	136.49	2495
1774996200	136.1381	3.74	2.82	132.52	136.16999	132.52	2735
1774909800	132.3998	-0.94	-0.70	134.08	134.08	131.88999	4667
1774650600	133.3369	-1.1	-0.82	133.69999	133.85	132.93	3171
1774564200	134.44	-3.83	-2.77	135.77	135.97999	134.44	2596
1774477800	138.26589	2.72	2.00	137.97	138.66999	137.82	1127
1774391400	135.55	-1.35	-0.99	135.12	136.10499	135.03	6485
1774305000	136.9	2.07	1.54	136	138.24	136	6265
1774045800	134.83	-3.42	-2.47	136.79	136.79	134.36	3490
1773959400	138.25	-0.4	-0.29	136.76	139.21	136.655	11298
1773873000	138.65	-2.75	-1.94	140.43	141.08	138.65	24085