State Street SPDR S&P Capital Markets ETF【KCE】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	0.6927	0.457167370644	151.52	152.2245	146.29	13271	150.05292662	SP
4	-0.8173	-0.534078285304	153.03	155.4	146.29	13595	151.5330702	SP
12	14.7727	10.7484720605	137.44	155.8	132.305	18128	145.29620692	SP
26	3.0927	2.07396727468	149.12	162.25	132.305	20071	148.26662102	SP
52	14.2827	10.3550351628	137.93	162.25	132.305	26427	148.89907433	SP
156	68.0427	80.8396103125	84.17	162.25	80.19	40182	122.09413687	SP
260	58.9627	63.2307774799	93.25	162.25	69.7	34235	113.29780351	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
1780957800	149.91999	0.34	0.23	150.79	151.34	149.88999	11676
1780698600	149.58	-2.44	-1.61	151.51	151.51	148.74	19052
1780612200	152.02	4.48	3.04	148.72999	152.1097	148.72999	16549
1780525800	147.54	-2.78	-1.85	148.54	148.54	146.29	9743
1780439400	150.32	-2.24	-1.47	151.52	151.76	149.625	9333
1780353000	152.56	0.63	0.41	150.41	153.0746	150.41	14916
1780093800	151.93	0.79	0.52	150.85	153.01	150.27	19208
1780007400	151.13999	-0.42	-0.28	150.46	151.32	150.315	8647
1779921000	151.55959	-0.91	-0.60	152.37	153	151.1694	11676
1779834600	152.47	0.31	0.20	152.35	153.28	152.19999	12779
1779489000	152.16	-0.02	-0.01	153.07	153.38999	152.16	16885
1779402600	152.18	1.15	0.76	150.13999	152.18	149.7532	13373
1779316200	151.03	1.42	0.95	150.08	151.55	148.5307	10432
1779229800	149.61	-2.68	-1.76	152.12	152.12	149.59	7757
1779143400	152.29	0.68	0.45	151.25	153.41999	151.25	21760
1778884200	151.6089	-2.51	-1.63	152.75	153.22	151.59	29496
1778797800	154.1235	1.45	0.95	153.69	155.4	153.45769	11181
1778711400	152.66999	-0.5	-0.32	152.27	152.97999	151.19	5981
1778625000	153.1677	-0.26	-0.17	153.03	153.44	151.7327	7857
1778538600	153.43	-0.18	-0.12	153.51	153.8	152.22999	45552
1778279400	153.6078	1.5	0.98	152.16999	153.6078	150.90799	13281
1778193000	152.11	-0.52	-0.34	152.94	153.18	151.8694	16210
1778106600	152.6322	0.59	0.39	153	153.18	152.3	5531
1778020200	152.0423	1.47	0.98	151.65	152.1301	151.3	8809
1777933800	150.56979	-0.04	-0.02	150.3	152	149.87	10754
1777674600	150.60499	-1.28	-0.84	152.57	152.57	150.60499	11161
1777588200	151.88319	2.25	1.51	149.13	151.9	148.86	6051
1777501800	149.63	-1.85	-1.22	150.91999	150.91999	148.81	10421
1777415400	151.4781	0.51	0.34	151.38	151.91	150.63999	13722
1777329000	150.9652	0.8	0.53	149.77	151.34	149.77	7244
1777069800	150.16999	-0.45	-0.30	150.54	151.06	150.07	12520
1776983400	150.62	-2.57	-1.68	152.63	152.77	148.76	14285
1776897000	153.19	0.41	0.27	154.38999	154.585	152.83	16329
1776810600	152.78	-0.66	-0.43	153.86	155.8	152.315	23991
1776724200	153.44	0.59	0.39	151.85	153.8	151.85	11477
1776465000	152.85	1.93	1.28	152.65	154.52	152.24	19390
1776378600	150.91999	-1.04	-0.68	152.34	152.34	150.675	16097
1776292200	151.96	2.33	1.56	150.44999	152.35	150.24	15960
1776205800	149.63	3.05	2.08	147.24	150	147.24	15311
1776119400	146.58	4.38	3.08	141.56	146.58	141.495	12568
1775860200	142.19999	-0.95	-0.66	143.21	143.21	141.4401	13308
1775773800	143.15	0.12	0.08	142.09	143.745	141.56	18047
1775687400	143.03	4.34	3.13	142.61	143.97999	142.07759	7142
1775601000	138.68799	0.4	0.29	137.43	139.055	137.34	13949
1775514600	138.29	0.73	0.53	137.49	138.55	136.58	44857
1775169000	137.558	0.41	0.30	134.96	137.84	134.04	21947
1775082600	137.15	-0.45	-0.33	139	139.007	137.11	19109
1774996200	137.6	3.54	2.64	136.44999	137.9	135.29	26591
1774909800	134.06	1.44	1.09	133.66999	135.395	133.375	12382
1774650600	132.62	-3.35	-2.46	134.88	134.88	132.305	9893
1774564200	135.97	-0.54	-0.40	135.44	136.97999	135.44	12152
1774477800	136.51	0.8	0.59	137.33	138.61	135.675	9158
1774391400	135.7126	-0.86	-0.63	135.38999	136.56	135.22999	13494
1774305000	136.57	0.55	0.40	137.97999	138.665	136.56	12624
1774045800	136.02	-0.74	-0.54	136.6	136.775	135.13	20085
1773959400	136.76	0.26	0.19	135.07	137.22999	135.07	19905
1773873000	136.5	-1.87	-1.35	137.38999	138.35	136.5	20822
1773786600	138.37119	2.13	1.56	137.44	139.3	137.44	190740
1773700200	136.24	0.55	0.41	137.35	137.79499	136.16999	8144
1773441000	135.69	1.05	0.78	136.08	136.29499	135.46	14764
1773354600	134.6432	-3.58	-2.59	136.04	136.49	134.61	32340
1773268200	138.22	-1.12	-0.80	138.91999	139.685	136.37	25103
1773181800	139.34	-1.22	-0.87	140.36	141.41999	138.36	17573
1773095400	140.56	-0.62	-0.44	139.26	140.835	136.755	9044