SPDR S&P Capital Markets【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	-1.04	-0.749603575032	138.74	141.01	136.7485	86149	138.48868497	SP
4	-9.48	-6.44109253975	147.18	147.9352	135.19	71612	141.45086284	SP
12	11.48	9.09523054983	126.22	149.6599	126.19	81286	138.35331164	SP
26	27.09	24.4914564687	110.61	149.6599	108.43	55750	131.83760933	SP
52	36.26	35.7452681388	101.44	149.6599	97.51	55333	119.76636072	SP
156	33.77	32.4930241509	103.93	149.6599	69.7	35715	104.12879577	SP
260	78.67	133.271218025	59.03	149.6599	37.33	28729	99.74305793	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
1735687800	137.69999	-0.15	-0.11	138.68	138.9193	137.33	51643
1735601400	137.85	-1.59	-1.14	138	138.74	136.7485	249187
1735342200	139.44	-1.56	-1.11	139.94999	140.8	138.44999	40080
1735255800	141	1.04	0.74	139.37	141.01	139.37	38096
1735077840	139.96	1.57	1.13	138.74	140.12	138.5357	17231
1734996600	138.38999	-0.19	-0.14	137.76	138.38999	136.82	109283
1734737400	138.58	2.3	1.69	135.19	139.24	135.19	55451
1734651000	136.28	-0.05	-0.04	138.38	139.27	136.24	54430
1734564600	136.33	-6.55	-4.58	143.18	143.28	135.89009	87749
1734478200	142.88	-2.07	-1.43	144.25	144.46	142.31	199361
1734391800	144.94999	0.72	0.50	144.77	145.44999	144.4	101472
1734132600	144.22999	-1.2	-0.83	146	146	143.9	51427
1734046200	145.43	-0.34	-0.23	146.31	146.4999	145.41	64746
1733959800	145.77	1.73	1.20	145.21	146.06	145.21	62114
1733873400	144.04	-0.52	-0.36	144.52	145	143.52	62781
1733787000	144.56	-1.69	-1.16	146.88	146.9891	144.47	37378
1733527800	146.25	-0.27	-0.18	147.16	147.16	145.8962	18489
1733441400	146.52	-0.37	-0.25	147.36	147.9352	146.41999	34821
1733355000	146.88999	0.47	0.32	147.02	147.02	146	25734
1733268600	146.41999	-0.75	-0.51	147.18	147.71	146.38999	50804
1733182200	147.16999	-0.89	-0.60	148.52	148.52	147.01	60543
1732917840	148.06	-0.06	-0.04	149.05	149.235	148.06	30802
1732750200	148.12	-0.13	-0.09	149.22	149.6599	147.61	152897
1732663800	148.25	-0.26	-0.18	148.12	148.52	147.3645	109098
1732577400	148.51	1.7	1.16	148.52	148.88999	147.44	33651
1732318200	146.81	1.03	0.71	146.19	147.05	146.0641	61052
1732231800	145.78	1.98	1.38	144.9	146.315	144.44999	58163
1732145400	143.8	-0.01	-0.01	144.38999	144.38999	142.27	29311
1732059000	143.81	0.04	0.03	142.63	144	142.47	78266
1731972600	143.77	1.14	0.80	142.86	144.3	142.47	38510
1731713400	142.63	-0.15	-0.11	142.76	142.86	141.875	56083
1731627000	142.78	0.39	0.27	143.27	143.65	142.47999	99419
1731540600	142.38999	-1.58	-1.10	144.9	144.9	142.35499	35115
1731454200	143.97	-1.67	-1.15	145.09	145.61	143.25	214961
1731367800	145.63999	3.65	2.57	143.91999	146.1291	143.7601	75644
1731108600	141.99	1.3	0.92	141.08	142.37	140.8	39307
1731022200	140.69	-1.96	-1.37	142.37	142.37	140.565	57877
1730935800	142.65	9.78	7.36	140.35	142.88999	139.71	98416
1730849400	132.87	1.96	1.50	130.71	132.88	130.71	23102
1730763000	130.91	-0.83	-0.63	131.44	131.455	130.12	45851
1730500200	131.74	-0.22	-0.17	132.4	132.85	131.5821	15961
1730413800	131.96	-1.96	-1.46	133.49	133.525	131.86	25418
1730327400	133.91999	-0.32	-0.24	134.08	135.28	133.8779	13694
1730241000	134.238	-0.06	-0.05	134.02	134.525	133.835	34888
1730154600	134.3	2.01	1.52	133.29	134.51	133.29	53761
1729895400	132.29	-0.87	-0.65	134	134	131.80009	21668
1729809000	133.16	1.32	1.00	132.66999	133.32	132.44	36479
1729722600	131.84	-1.78	-1.33	133.24	133.59	131.05	1395641
1729636200	133.62	-0.6	-0.45	134.13999	134.13999	132.94999	48790
1729549800	134.22	-1.32	-0.97	135.55	135.65	133.975	26882
1729290600	135.54	0.62	0.46	135.3	136.01	134.68	25628
1729204200	134.91999	1.01	0.75	134.31	135.16749	134.13	24508
1729117800	133.91	1.73	1.31	133.26	134.13999	132.935	38600
1729031400	132.18	0.99	0.75	131.88	133.19999	131.88	24316
1728945000	131.19	1.49	1.15	130	131.25	129.83	40052
1728685800	129.69999	2.33	1.83	127.82	129.7794	127.82	48424
1728599400	127.37	-0.57	-0.45	127.7	127.7	126.815	21838
1728513000	127.94	1.2	0.95	126.79	128.25	126.78	30839
1728426600	126.74	0.7	0.56	126.22	127.01	126.19	28498
1728340200	126.04	-1.15	-0.90	127.2	127.2	125.6714	16615
1728081000	127.19	2.16	1.73	126.51	127.19	125.795	32454
1727994600	125.03	0.16	0.13	124.43	125.03	124.0201	9761
1727908200	124.87	0.67	0.54	124.07	125	124.07	15101
1727821800	124.2	-0.68	-0.54	124.72	124.72	123.615	19201