State Street SPDR S&P China ETF【GXC】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	-1.57	-1.70392880399	92.14	95.61	90.5	23737	92.74133149	SP
4	-7.81	-7.9386054076	98.38	100.21	90.5	28446	94.31415457	SP
12	-6.58	-6.77303139475	97.15	100.21	90.5	34006	95.15224419	SP
26	-9.93	-9.88059701493	100.5	105	90.5	28234	96.97702382	SP
52	3.16	3.61514700835	87.41	107.009	84.99	23869	97.29319496	SP
156	15.28	20.2948598751	75.29	107.009	59.4501	73801	74.77521297	SP
260	-41.08	-31.2039498671	131.65	134.4199	59.4501	106215	82.66147713	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	90.57	-2.6	-2.79	91.87	92.06	90.5	34250
1780612200	93.17	0.16	0.17	93.52	93.63	93	13503
1780525800	93.01	-2.16	-2.27	94.03	94.03	92.97	34375
1780439400	95.17	2.41	2.60	95.1	95.61	94.87	24341
1780353000	92.76	0.48	0.52	92.14	92.9322	92.14	12218
1780093800	92.2842	0.03	0.04	92.17	92.7399	92.17	32102
1780007400	92.25	-0.58	-0.62	91.44	92.41	91.26	77688
1779921000	92.83	-1.11	-1.18	92.71	93.115	92.68	13170
1779834600	93.94	0.64	0.69	93.84	94.2	93.72	15572
1779489000	93.3	-0.43	-0.46	92.44	93.3	92.44	27425
1779402600	93.73	-1.52	-1.60	93.04	94.015	92.91	30462
1779316200	95.25	0.5	0.53	94.9	95.25	94.42	13954
1779229800	94.75	0.15	0.16	94.45	94.98	94.45	30846
1779143400	94.6	-0.48	-0.50	95	95	94.3377	19807
1778884200	95.08	-2.34	-2.40	95.67	95.67	94.945	45918
1778797800	97.42	-2.47	-2.47	97.53	97.57	96.82	17333
1778711400	99.89	2.39	2.45	97.43	100.21	96.75	19774
1778625000	97.5	-0.14	-0.14	98.02	98.02	97.01	48329
1778538600	97.64	0.11	0.11	98.38	98.9508	97.64	29403
1778279400	97.53	0.08	0.08	98.07	98.49	97.48	29234
1778193000	97.45	-0.85	-0.86	98.5	98.5	97.4	62506
1778106600	98.3	2.32	2.42	96.87	98.36	96.87	24214
1778020200	95.98	0.27	0.28	95.89	96.159	95.74	22990
1777933800	95.71	-0.63	-0.65	96	96.535	95.71	35207
1777674600	96.34	0.13	0.14	96.02	96.82	96.02	7967
1777588200	96.21	1.45	1.53	95.12	96.47	95.095	19851
1777501800	94.76	0.3	0.32	95.28	95.28	94.76	10426
1777415400	94.46	-0.73	-0.77	94.12	94.76	94.12	35835
1777329000	95.19	-1.14	-1.19	95.33	95.45	95.01	24613
1777069800	96.3333	1.04	1.09	95.69	96.35	95.69	9869
1776983400	95.29	-1.57	-1.62	96.09	96.2	95.01	36600
1776897000	96.86	0.03	0.04	97	97.23	96.86	10669
1776810600	96.8256	-1.1	-1.13	97.85	97.85	96.79	24674
1776724200	97.93	-0.45	-0.46	98.06	98.4599	97.9	13527
1776465000	98.38	1.43	1.47	97.67	98.78	97.67	18796
1776378600	96.95	0.9	0.94	97.01	97.87	96.6916	268966
1776292200	96.05	0.01	0.01	95.35	96.13	95.35	6653
1776205800	96.04	0.89	0.94	95.28	96.2	95.28	348760
1776119400	95.15	0.74	0.78	93.91	95.15	93.91	14328
1775860200	94.4135	0.28	0.30	94.64	94.75	94.405	5076
1775773800	94.13	-0.83	-0.87	93.74	94.32	93.375	19802
1775687400	94.96	3.27	3.57	95.21	95.21	94.52	11699
1775601000	91.69	-0.23	-0.25	91.71	91.73	90.86	15994
1775514600	91.92	-0.29	-0.31	91.59	92.26	91.59	29888
1775169000	92.21	-0.52	-0.56	91.69	92.57	91.1	33168
1775082600	92.73	-0.39	-0.42	93.03	93.345	92.7	32214
1774996200	93.12	1.93	2.12	91.09	93.12	91.09	50112
1774909800	91.19	0.39	0.43	91.45	91.62	90.65	15501
1774650600	90.8	-0.27	-0.30	91.21	91.4	90.6701	11609
1774564200	91.07	-2.4	-2.57	91.45	91.89	90.79	25339
1774477800	93.4746	1.78	1.95	93.23	93.75	93.23	5071
1774391400	91.69	-0.18	-0.20	91.35	92.03	91.255	26555
1774305000	91.87	0.24	0.26	91.72	92.46	91.39	17856
1774045800	91.63	-2.43	-2.58	92.78	92.78	91.21	17965
1773959400	94.06	-0.81	-0.85	93.27	94.0787	92.85	26230
1773873000	94.87	-1.57	-1.63	96.08	96.1193	94.78	15610
1773786600	96.44	-0.66	-0.68	97.2	97.2	96.44	23056
1773700200	97.1	0.79	0.82	97.15	97.56	96.9844	23447
1773441000	96.31	0.31	0.32	96.94	96.9689	95.91	68880
1773354600	96	-1.21	-1.24	96.77	96.77	96	23319
1773268200	97.21	-0.4	-0.41	96.9	97.48	96.68	14725
1773181800	97.61	1.32	1.37	96.92	98.39	96.88	24328
1773095400	96.29	1.4	1.48	94.63	96.29	94.18	35527