State Street SPDR MSCI World StrategicFactors ETF【QWLD】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	-2.6999	-1.77777046158	151.87	152.2499	148.83	2584	150.88740568	SP
4	-1.4699	-0.975770047796	150.64	153.85	148.83	17927	151.25756769	SP
12	2.8301	1.93392100588	146.34	153.85	139.7151	6989	150.58246174	SP
26	7.4501	5.25691504375	141.72	153.85	139.7151	5674	149.17398937	SP
52	16.8001	12.6917730604	132.37	153.85	130.24	4685	144.35872711	SP
156	47.6001	46.8643300187	101.57	153.85	97.69	4995	126.6127121	SP
260	45.6401	44.0839370231	103.53	153.85	83.39	3908	119.67486733	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
1780957800	149.9844	0.04	0.03	150.79	150.85499	149.9844	1832
1780698600	149.9412	-2.15	-1.41	151.74	151.74	149.9412	5172
1780612200	152.0927	0.8	0.53	151.59	152.12	151.59	3358
1780525800	151.2896	-0.85	-0.56	152.16999	152.16999	151.2896	824
1780439400	152.137	0.37	0.25	151.87	152.2499	151.79	1736
1780353000	151.7641	-1.19	-0.78	151.085	152.19	151.0299	9456
1780093800	152.95259	-0.18	-0.12	153.08	153.235	152.95259	1402
1780007400	153.1356	0.16	0.11	152.68	153.1356	152.68	1318
1779921000	152.97139	-0.22	-0.14	153.13999	153.13999	152.75	2342
1779834600	153.1921	0.02	0.01	153.85	153.85	152.94	2127
1779489000	153.1732	0.67	0.44	152.9	153.44	152.9	1070
1779402600	152.5043	-0.04	-0.02	151.6	152.6	151.51	2441
1779316200	152.5417	1.26	0.83	151.44999	152.88	151.44999	2783
1779229800	151.2797	-0.49	-0.32	151.46	151.46	151.2797	146416
1779143400	151.7695	0.9	0.60	151.19999	151.77	151.19999	1733
1778884200	150.8673	-1.34	-0.88	151.34	151.44	150.82	2518
1778797800	152.2084	0.59	0.39	151.9	152.68	151.83	3369
1778711400	151.61519	0.57	0.38	150.57	151.82	150.57	7576
1778625000	151.043	0.28	0.19	150.63999	151.043	150.01	143131
1778538600	150.76339	-0.07	-0.05	150.94999	151.13999	150.44	1120
1778279400	150.8351	0.4	0.27	150.88999	151.065	150.8351	2201
1778193000	150.4334	-1.1	-0.72	151.31	151.31	150.4334	851
1778106600	151.5316	1.66	1.11	150.97999	151.5316	150.97999	816
1778020200	149.8723	1.03	0.70	149.51	149.8723	149.51	466
1777933800	148.8375	-1.24	-0.83	149.44999	149.63	148.76499	1715
1777674600	150.0786	-0.23	-0.15	150.65	150.65	150.0786	990
1777588200	150.3081	1.99	1.34	148.52	150.3081	148.52	913
1777501800	148.3151	-0.32	-0.21	148.53	148.53	148.1799	1314
1777415400	148.6312	-0.08	-0.05	148.53	148.72999	148.44999	10537
1777329000	148.70939	-0.42	-0.28	148.69	149.12	148.69	2250
1777069800	149.1244	0.17	0.12	148.8	149.1244	148.56	1459
1776983400	148.94999	-0.21	-0.14	149.03	149.466	148.87	2824
1776897000	149.156	0.34	0.23	149.375	149.375	148.85499	2518
1776810600	148.8191	-1.53	-1.02	150.05	150.05	148.8191	453
1776724200	150.3461	-0.3	-0.20	150.37	150.5891	150.25	1897
1776465000	150.64779	1.43	0.96	149.94999	150.74	149.94999	2597
1776378600	149.2139	0.13	0.08	149.02	149.2139	148.83	985
1776292200	149.08779	0.32	0.22	148.88999	149.08779	148.69	1690
1776205800	148.76589	0.6	0.41	148.22	149.04	148.22	1574
1776119400	148.1611	0.96	0.65	146.72	148.1611	146.72	1360
1775860200	147.2054	-0.78	-0.53	148.29	148.29	147.2054	1906
1775773800	147.988	0.4	0.27	147.21	148.07	147.21	714
1775687400	147.592	3.19	2.21	147.47	147.592	147.25	860
1775601000	144.3988	-0.24	-0.16	143.97	144.3988	143.75	888
1775514600	144.6369	0.5	0.35	144.22999	144.6369	144.22999	1213
1775169000	144.1326	0.13	0.09	142.38	144.1326	142.38	1605
1775082600	144.0063	0.87	0.61	143.69	144.445	143.69	1636
1774996200	143.1386	3.01	2.15	141.62	143.1386	141.31	991
1774909800	140.1275	0.41	0.30	141.01	141.01	140.1275	1572
1774650600	139.7151	-1.4	-0.99	140.85	140.85	139.7151	2090
1774564200	141.11689	-1.87	-1.31	142.11	142.4301	140.97999	1505
1774477800	142.9858	0.9	0.64	143.24	143.24	142.741	1018
1774391400	142.08349	-0.66	-0.46	141.41	142.22	141.41	1738
1774305000	142.7388	1.86	1.32	143.19	143.19	142.7388	784
1774045800	140.8826	-2.44	-1.70	142.99	142.99	140.715	2337
1773959400	143.3201	-0.23	-0.16	142.4	143.3201	142.4	615
1773873000	143.5534	-2.15	-1.47	144.97999	144.97999	143.5534	1540
1773786600	145.7006	0.21	0.14	146.34	146.34	145.7006	1230
1773700200	145.49449	1.42	0.99	145.33	145.6301	145.33	1774
1773441000	144.0701	-0.8	-0.55	145.25	145.44999	144.0701	1081
1773354600	144.87209	-1.41	-0.96	145.03	145.51	144.87209	1734
1773268200	146.2808	-0.39	-0.27	146.28	146.44999	146.1199	1523
1773181800	146.6747	-0.46	-0.32	147.13999	148.13	146.6747	1174
1773095400	147.13919	0.85	0.58	144.91	147.13919	144.38999	1345