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	-5.442	-3.56922673313	152.47	153.96	144.401	18466	147.24524575	SP
4	-4.492	-2.964625132	151.52	159.0999	144.401	18435	151.83840586	SP
12	9.598	6.98391908608	137.43	159.0999	137.34	15540	151.26699828	SP
26	-6.102	-3.9848494743	153.13	162.25	132.305	20679	148.41561824	SP
52	1.868	1.28685588316	145.16	162.25	132.305	26523	149.41243021	SP
156	61.688	72.2849777361	85.34	162.25	80.19	40338	122.5889971	SP
260	53.258	56.7964167644	93.77	162.25	69.7	34251	113.69731561	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
1782772200	145.65	-1.88	-1.27	148.1	148.63999	144.401	39011
1782513000	147.53	0.85	0.58	146.84	148.15	146.35	10788
1782426600	146.68	-1.93	-1.30	149.5	150.4	146.53	15661
1782340200	148.61	-3.9	-2.56	152.36	152.36	148.57	18831
1782253800	152.51	-1.52	-0.99	152.47	153.96	152.15	8037
1782167400	154.03	-0.84	-0.54	154.63	155.94999	153.63	28684
1781821800	154.8674	-0.81	-0.52	157.19	157.19	154.03	10660
1781735400	155.6772	-1.72	-1.09	157.12	159.0999	155.6772	24989
1781649000	157.4	1.04	0.67	157.1	158.86	156.4764	12302
1781562600	156.36	1.76	1.14	156.74	158.13999	156.32	57405
1781303400	154.59809	2.43	1.60	153.11	155.85	153.11	7234
1781217000	152.16999	1.94	1.29	150.87	152.36	150.01	6343
1781130600	150.22999	-1.98	-1.30	151.69	153.29	150.22999	7583
1781044200	152.2127	2.29	1.53	150.69	153.53	149.72	36382
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