State Street SPDR MSCI Emerging Markets StrategicFactors ETF【QEMM】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	-4.9221	-6.00256097561	82	82.2322	77.14	18052	81.94853695	SP
4	-2.4821	-3.11978381096	79.56	82.2322	76.4	6584	81.42026374	SP
12	7.0279	10.032690935	70.05	82.2322	66.56	3832	77.52623929	SP
26	10.3979	15.5937312537	66.68	82.2322	64.1	3218	73.9270559	SP
52	15.7679	25.7183167509	61.31	82.2322	60.56	2449	70.95473296	SP
156	22.3179	40.7558436815	54.76	82.2322	51.72	2671	61.44525758	SP
260	6.2879	8.88246927532	70.79	82.2322	49.61	3551	60.82293119	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
1780698600	77.0779	-4.01	-4.95	79.13	79.39	77.0779	2976
1780612200	81.0906	-0.14	-0.18	80.76	81.24	80.31	2710
1780525800	81.235	-1	-1.21	82.06	82.06	81.07	2950
1780439400	82.2322	0.19	0.24	81.13	82.2322	81.13	1606
1780353000	82.0393	0.11	0.14	81.38	82.0393	81.34	50907
1780093800	81.9284	0.15	0.19	82	82.14	81.9284	32085
1780007400	81.7762	0.21	0.26	81.01	81.7762	81.01	2629
1779921000	81.5649	-0.37	-0.45	81.56	81.92	81.56	4680
1779834600	81.9299	2.73	3.44	81.72	81.95	81.54	1198
1779489000	79.2032	0.26	0.32	79.78	79.78	79.2032	4430
1779402600	78.948	0.95	1.22	78.58	79.27	78.06	2670
1779316200	77.9978	1.26	1.65	76.4	78.16	76.4	2058
1779229800	76.735	-1.09	-1.40	76.5	77.22	76.44	697
1779143400	77.8236	0.22	0.29	77.62	77.8236	77.35	2202
1778884200	77.6024	-2.44	-3.05	78.52	78.52	77.6024	556
1778797800	80.04	-0.03	-0.04	79.87	80.04	79.87	994
1778711400	80.0701	1.04	1.32	79.97	80.785	79.97	3566
1778625000	79.0269	-1.92	-2.38	79	79.04	79	682
1778538600	80.95	0.2	0.24	80.8	81.15	80.8	1767
1778279400	80.7531	1.3	1.63	79.56	80.79	79.56	6715
1778193000	79.4546	-1.05	-1.31	80.59	80.59	79.4546	737
1778106600	80.5081	1.99	2.53	79.74	80.51	79.74	1970
1778020200	78.52	1.39	1.81	77.49	78.555	77.49	5482
1777933800	77.1262	-0.2	-0.26	76.75	77.83	76.75	1458
1777674600	77.3308	-0	-0.00	76.75	77.95	76.75	2140
1777588200	77.3325	1.53	2.02	75.75	77.3325	75.75	1935
1777501800	75.8031	-0.24	-0.32	76.18	76.18	75.79	757
1777415400	76.044	-0.42	-0.55	76.48	76.48	75.93	1251
1777329000	76.4625	-0.29	-0.38	76.63	76.744	76.4625	1161
1777069800	76.7559	1.21	1.60	76.4	76.97	76.24	1422
1776983400	75.5451	-0.91	-1.20	75.85	75.85	75.37	7180
1776897000	76.46	1.18	1.56	75.44	76.46	75.44	773
1776810600	75.2822	-0.95	-1.25	76.87	76.87	75.2822	1882
1776724200	76.2322	-0.34	-0.45	76.02	76.235	76.02	1532
1776465000	76.5749	1.55	2.07	76.47	76.95	76.47	2607
1776378600	75.0239	0.19	0.25	74.41	75.0999	74.41	673
1776292200	74.8373	0.17	0.23	74.54	74.89	74.54	596
1776205800	74.668	1.03	1.39	74.18	74.668	74.18	1298
1776119400	73.6416	0.8	1.10	73.18	73.6416	72.9	504
1775860200	72.8418	0.01	0.01	72.56	73.2	72.56	14528
1775773800	72.836	0.09	0.12	72.82	72.935	72.41	1435
1775687400	72.7459	3.08	4.41	72.24	72.82	72.24	1184
1775601000	69.6703	-0.07	-0.10	69.87	69.87	69.13	594
1775514600	69.7411	0.61	0.89	69.82	69.82	69.47	3887
1775169000	69.1289	-0.51	-0.74	67.54	69.4	67.54	2673
1775082600	69.6438	0.29	0.42	69.74	69.8	69.42	2010
1774996200	69.3506	1.99	2.95	66.81	69.3506	66.81	1521
1774909800	67.362	-0.41	-0.61	68.33	68.33	67.29	1232
1774650600	67.7727	-0.08	-0.11	68.11	68.11	67.59	1588
1774564200	67.8489	-1.74	-2.49	69.14	69.14	67.8489	7756
1774477800	69.5847	0.97	1.41	68.95	69.82	68.95	2192
1774391400	68.6162	-0.71	-1.03	66.56	68.74	66.56	3853
1774305000	69.331	1.62	2.39	69.2	69.83	68.7	2714
1774045800	67.7127	-1.78	-2.56	68.88	68.88	67.63	1494
1773959400	69.4913	-0.2	-0.29	67.78	69.62	67.78	2770
1773873000	69.6909	-0.73	-1.03	69.98	69.98	69.63	5404
1773786600	70.4164	0.61	0.88	70.21	70.78	70.05	2293
1773700200	69.805	1.16	1.69	69.97	70.04	69.52	1730
1773441000	68.6421	-0.05	-0.08	70.05	70.05	68.6421	931
1773354600	68.6947	-1.77	-2.51	69.27	69.65	68.6947	2911
1773268200	70.46	0.39	0.56	69.81	70.62	69.81	1684
1773181800	70.0707	-0.34	-0.48	70.38	71.33	69.33	2275
1773095400	70.4108	1.61	2.34	67.99	70.4108	67.99	3237