State Street SPDR S&P Kensho New Economies Composite ETF【KOMP】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	-3.23	-4.38977983148	73.58	75.61	68.91	152416	73.83125917	SP
4	2.22	3.2584764421	68.13	75.61	65.4042	145420	72.22899871	SP
12	9.49	15.5931646402	60.86	75.61	55.6901	97415	67.24344254	SP
26	8.01	12.8488931665	62.34	75.61	55.6901	91690	64.85952482	SP
52	17.77	33.7961201978	52.58	75.61	51.1935	108414	61.97481152	SP
156	27.13	62.7718648774	43.22	75.61	36.2301	109128	51.49020549	SP
260	2.31	3.3950617284	68.04	75.61	36.2301	122628	51.02799365	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
1780698600	69.65	-4.66	-6.28	73.18	73.18	68.91	84490
1780612200	74.314	0.58	0.79	72.83	74.7	72.83	72779
1780525800	73.73	-1.55	-2.06	74.86	74.86	73.53	109238
1780439400	75.28	1.1	1.48	74.31	75.61	74.13	142160
1780353000	74.18	-0.1	-0.13	73.58	74.59	73.16	353413
1780093800	74.28	-0.11	-0.15	74.15	74.35	72.825	93395
1780007400	74.39	1.38	1.89	73.07	74.6758	72.96	782828
1779921000	73.01	0.5	0.69	72.81	73.01	71.9075	147977
1779834600	72.51	1.97	2.79	71.98	72.8225	71.64	96578
1779489000	70.539	1.31	1.89	69.48	70.8351	69.48	53638
1779402600	69.23	1.08	1.58	67.75	69.2919	67.58	52247
1779316200	68.15	1.68	2.53	66.95	68.2025	66.47	74317
1779229800	66.47	-0.75	-1.12	66.44	66.959999	65.4042	75622
1779143400	67.22	-0.63	-0.93	68.23	68.23	66.39	78053
1778884200	67.8476	-2.02	-2.89	68.27	68.35	67.57	119202
1778797800	69.87	0.68	0.98	69.15	70.0008	68.57	83622
1778711400	69.195	0.81	1.19	68.9	69.4	68.03	133875
1778625000	68.38	-0.64	-0.93	68.59	68.6794	67.004999	112364
1778538600	69.02	0.91	1.34	68.13	69.525	68.13	97181
1778279400	68.11	0.88	1.31	67.76	68.13	67.1113	43889
1778193000	67.23	-1.34	-1.95	68.55	68.55	66.93	162910
1778106600	68.57	1.51	2.25	67.77	68.65	67.29	84697
1778020200	67.06	0.8	1.21	66.819999	67.13	66.4	49210
1777933800	66.26	-0.03	-0.04	66.37	66.9	65.91	73312
1777674600	66.286199	0.27	0.40	66.17	66.39	65.754999	66677
1777588200	66.019999	2.18	3.42	64.3	66.019999	64.3	60785
1777501800	63.835	-0.62	-0.95	64.73	64.73	63.47	38388
1777415400	64.45	-0.92	-1.41	64.81	65.06	63.87	51536
1777329000	65.37	-0.28	-0.43	65.629999	65.64	65.045	38484
1777069800	65.6493	0.04	0.06	66.09	66.09	65.0762	38875
1776983400	65.61	-0.97	-1.46	66.379999	66.47	64.599999	43711
1776897000	66.58	0.56	0.85	67.17	67.57	66.349999	52550
1776810600	66.019999	-0.58	-0.87	66.989999	67.319	66	46265
1776724200	66.599999	0.68	1.03	65.599999	66.64	65.599999	50910
1776465000	65.92	0.85	1.31	65.89	66.55	65.75	62949
1776378600	65.069999	0.56	0.87	64.83	65.11	64.22	61020
1776292200	64.51	0.36	0.56	64.239999	64.56	63.8	55686
1776205800	64.15	0.99	1.57	63.92	64.25	63.7417	58697
1776119400	63.16	1.27	2.05	61.59	63.2199	61.59	65743
1775860200	61.8908	0.05	0.08	62.13	62.2783	61.7101	56260
1775773800	61.84	-0.07	-0.11	61.78	62.2	61.4	61009
1775687400	61.91	2.01	3.36	62.33	62.46	61.46	76533
1775601000	59.9	-0.12	-0.20	59.66	59.905	58.995	52060
1775514600	60.02	0.37	0.62	59.77	60.33	59.72	115855
1775169000	59.65	0.39	0.66	57.86	60.09	57.86	102079
1775082600	59.26	0.78	1.34	59.18	59.92	59.07	74249
1774996200	58.4777	2.46	4.39	56.89	58.52	56.845	60711
1774909800	56.02	-1.45	-2.53	58.05	58.0635	55.6901	75438
1774650600	57.473	-1.63	-2.75	58.57	58.57	57.34	62156
1774564200	59.1	-1.74	-2.86	59.94	60.52	58.98	78808
1774477800	60.84	0.95	1.59	60.74	61.065	60.33	31868
1774391400	59.89	-0.06	-0.10	59.39	60.2824	59.38	74351
1774305000	59.95	1.3	2.22	59.54	60.7166	59.38	76782
1774045800	58.65	-1.68	-2.78	60.18	60.18	58.2	111142
1773959400	60.33	0.08	0.13	59.34	60.77	59.0778	312921
1773873000	60.25	-1.19	-1.94	61.07	61.3134	60.25	42869
1773786600	61.44	0.85	1.40	60.89	61.5065	60.89	161163
1773700200	60.59	0.71	1.19	60.86	61.0591	60.27	54538
1773441000	59.8781	-0.46	-0.77	60.94	61.4	59.77	59862
1773354600	60.34	-1.16	-1.89	61.2	61.33	60.32	223232
1773268200	61.5	0.28	0.46	61.15	61.92	61.13	47528
1773181800	61.22	-0.05	-0.08	61.28	62.2	61.2	99728
1773095400	61.27	0.96	1.59	59.82	61.328	59.15	65312