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	-1.5877	-1.98214731586	80.1	80.1	76.99	2917	79.24994655	SP
4	-2.2477	-2.78318474492	80.76	82.88	76.99	2894	80.06231338	SP
12	5.6923	7.81694589399	72.82	82.88	72.41	3943	79.77959759	SP
26	10.6723	15.7315742925	67.84	82.88	66.56	3361	75.40057135	SP
52	15.0728	23.7593297551	63.4395	82.88	62.44	2595	71.92349412	SP
156	22.6623	40.5770814682	55.85	82.88	51.72	2615	62.25351862	SP
260	8.5423	12.2085179363	69.97	82.88	49.61	3497	60.80406207	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
1783031400	78.5123	-0.21	-0.27	79.71	79.71	78.23	1898
1782945000	78.7212	-1.2	-1.50	78.06	79.36	78.06	2801
1782858600	79.92	1.01	1.28	79.58	79.92	79.5499	5757
1782772200	78.9138	0.68	0.87	77.87	78.9138	77.87	1397
1782513000	78.2344	-0.71	-0.90	76.99	78.29	76.99	715
1782426600	78.9485	0.28	0.36	80.1	80.1	78.64	3917
1782340200	78.6672	-0.42	-0.53	79.42	79.42	78.64	369
1782253800	79.09	-3.1	-3.77	79.91	79.91	79.09	6341
1782167400	82.1899	0.07	0.09	81.56	82.47	81.56	3410
1781821800	82.1168	1.23	1.53	81.69	82.22	81.69	6123
1781735400	80.8827	-0.65	-0.80	81.925	82.07	80.87	2756
1781649000	81.5312	-0.9	-1.10	81.35	82.05	81.35	2299
1781562600	82.4347	2.16	2.69	82.88	82.88	81.94	4502
1781303400	80.2716	0.29	0.36	79.99	80.33	79.99	532
1781217000	79.9863	2.52	3.25	78.17	79.9863	78.04	2399
1781130600	77.4677	-1.23	-1.56	78.83	78.83	77.4677	1496
1781044200	78.699	0.49	0.63	80.21	80.21	78.699	1494
1780957800	78.2087	1.13	1.47	79.26	79.43	78.2087	2988
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