State Street SPDR MSCI EAFE StrategicFactors ETF【QEFA】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	-0.03	-0.0314399496961	95.42	96.14	94.84	28105	95.49696813	SP
4	-0.52	-0.542174955688	95.91	97.38	93.925	40113	95.41784477	SP
12	-1.26	-1.30367304708	96.65	98.78	93.925	43014	96.62583742	SP
26	3.92	4.28555810648	91.47	100.1659	89.82	40832	95.56570619	SP
52	10.2	11.9732362953	85.19	100.1659	82.58	40342	91.35477153	SP
156	25.53	36.5445176066	69.86	100.1659	64.3123	52131	78.41111767	SP
260	19.66	25.9606496765	75.73	100.1659	54.27	70209	72.55611372	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
1782945000	95.39	-0.63	-0.65	95.4	95.74	95.19	33021
1782858600	96.015	-0.07	-0.07	95.92	96.1296	95.8335	8582
1782772200	96.08	0.91	0.95	95.88	96.14	95.38	25877
1782513000	95.1717	-0.14	-0.15	94.84	95.64	94.84	16947
1782426600	95.31	0.37	0.39	95.42	95.8399	95.2	56097
1782340200	94.94	0.11	0.12	94.77	95	94.44	201154
1782253800	94.83	-0.85	-0.89	94.98	95.2797	94.5471	20491
1782167400	95.68	-0.45	-0.47	95.67	96.6797	95.64	25183
1781821800	96.1322	0.1	0.10	96.33	96.42	95.89	12550
1781735400	96.0342	-0.71	-0.73	97.2	97.378	95.9	18364
1781649000	96.74	0.16	0.17	97.06	97.23	94.1905	11246
1781562600	96.58	-0.2	-0.21	97.11	97.38	96.5301	25484
1781303400	96.78	0.03	0.03	96.67	97.01	95.77	31145
1781217000	96.75	2.4	2.54	95.19	96.79	94.848	60586
1781130600	94.35	-0.72	-0.76	94.77	95.22	94.1	20473
1781044200	95.07	0.35	0.37	95.19	95.64	93.925	67706
1780957800	94.72	0.27	0.29	94.92	95.15	94.636746	16219
1780698600	94.45	-1.51	-1.57	95.59	96.36	94	66833
1780612200	95.96	0.61	0.64	95.91	96.45	95.67	44189
1780525800	95.35	-0.47	-0.49	95.21	95.6899	95.03	30235
1780439400	95.82	0.09	0.10	95.58	95.91	95.42	26771
1780353000	95.7254	-2.08	-2.13	95.7	96.15	95	18726
1780093800	97.81	-0.04	-0.05	98.04	98.579	97.05	535731
1780007400	97.8543	-0.05	-0.05	97.54	98.2799	97.3201	19284
1779921000	97.9	-0.48	-0.49	98.2	98.2799	97.7159	19540
1779834600	98.38	0.7	0.72	98.37	98.42	97.7601	20895
1779489000	97.68	-0.39	-0.40	98.2	98.2	97.5	16544
1779402600	98.07	0.49	0.50	96.99	98.07	96.65	13664
1779316200	97.58	0.98	1.01	96.58	98.01	96.58	17330
1779229800	96.6	-0.12	-0.12	96.48	96.9399	96.43	19634
1779143400	96.72	0.84	0.88	96.7	96.945	96.0701	15582
1778884200	95.88	-1.34	-1.38	96.56	96.56	95.6701	23342
1778797800	97.2169	-0.4	-0.41	97.26	97.8099	96.9869	37332
1778711400	97.62	0.37	0.38	96.73	97.62	96.52	42132
1778625000	97.25	-0.28	-0.29	96.69	97.28	96.3227	21382
1778538600	97.53	0.01	0.01	97.61	97.87	97.2219	36221
1778279400	97.523	0.74	0.77	97.49	97.68	97.09	26637
1778193000	96.78	-1.62	-1.65	97.94	97.98	96.6	163155
1778106600	98.4	1.96	2.03	98	98.61	97.9148	25586
1778020200	96.44	1.22	1.28	95.86	96.6799	95.86	17223
1777933800	95.2202	-1.2	-1.24	96	96.29	94.82	63826
1777674600	96.42	-0.29	-0.30	97.05	97.28	96.42	34525
1777588200	96.71	2.03	2.14	95.76	96.9259	95.6201	21768
1777501800	94.68	-1.02	-1.07	94.95	95.045	94.3947	20957
1777415400	95.7	-0.25	-0.26	95.37	95.88	95.25	24186
1777329000	95.95	-0.37	-0.38	96.18	96.3	95.79	24599
1777069800	96.32	0.53	0.55	95.93	96.47	95.93	11857
1776983400	95.79	-0.56	-0.58	96.2	96.6946	95.4301	15901
1776897000	96.35	0.19	0.19	96.67	96.8658	96.24	11533
1776810600	96.1625	-1.91	-1.95	97.48	97.76	96.085	28230
1776724200	98.073	-0.02	-0.02	97.74	98.0917	97.735	25789
1776465000	98.09	0.82	0.84	98.3	98.78	98.09	52525
1776378600	97.27	-0.49	-0.50	97.88	97.88	97.21	34177
1776292200	97.76	-0.12	-0.12	97.88	98.0799	97.464	28767
1776205800	97.88	0.31	0.32	98.04	98.24	97.81	15716
1776119400	97.57	0.65	0.67	96.18	97.61	96.1473	28745
1775860200	96.92	0.13	0.13	97.27	97.74	96.69	64041
1775773800	96.79	-0.36	-0.37	96.65	97.36	96.25	78602
1775687400	97.1453	2.57	2.71	97.19	97.42	96.71	22856
1775601000	94.58	0.17	0.18	94.41	94.62	93.305	35896
1775514600	94.41	0.13	0.14	94	94.88	94	138079
1775169000	94.275	-0.19	-0.20	92.68	94.54	92.68	28662