State Street SPDR MSCI USA Gender Diversity ETF【SHE】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	2.28	1.47831161253	154.23	157.1242	150.78	2555	153.87171238	SP
4	9.01	6.10847457627	147.5	158.28	147.5	2945	154.48116741	SP
12	28.28	22.0541215004	128.23	158.28	124.4	3162	143.14437707	SP
26	25.8	19.7383520771	130.71	158.28	124.4	3838	137.21618874	SP
52	35.63	29.4755129054	120.88	158.28	120.03	4254	131.37293277	SP
156	68.64	78.1153977467	87.87	158.28	82.1375	4342	112.68945258	SP
260	56.02	55.7468404816	100.49	158.28	71.5	6048	99.53590358	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
1781562600	156.5392	1.92	1.24	156.79	157.1242	156.5392	3649
1781303400	154.6215	1.62	1.06	153.62	154.84899	153.62	3043
1781217000	153	2.08	1.38	151.63	153.15	150.81	1721
1781130600	150.9185	-2.03	-1.33	152.08	153.02	150.78	3196
1781044200	152.9484	-0.46	-0.30	154.22999	154.22999	151.71	1166
1780957800	153.41	0.82	0.54	154.3	154.32	153.385	1829
1780698600	152.59	-4.06	-2.59	155.8	155.8	152.465	2993
1780612200	156.6462	-0.39	-0.25	156.35	156.86949	156.35	1649
1780525800	157.04	-0.92	-0.58	158.28	158.28	157.04	4482
1780439400	157.96	0.6	0.38	157.06	157.96	157.03	4142
1780353000	157.36412	0.4	0.25	156.81	157.47999	156.41	3301
1780093800	156.9648	0.98	0.63	157.19999	157.19999	156.405	7661
1780007400	155.9826	0.91	0.58	155.46	156.65	155.44	2494
1779921000	155.0772	-0.15	-0.10	156.61	156.61	154.6	1405
1779834600	155.2273	3.35	2.21	153.85	155.2273	153.85	2203
1779489000	151.8741	1	0.67	151.9	152.19	151.8741	2171
1779402600	150.87	0.36	0.24	149.75	150.88	149.72	2811
1779316200	150.5136	2.42	1.64	149.03	150.68	148.85	2319
1779229800	148.09	-0.3	-0.20	147.5	149.26	147.5	3724
1779143400	148.3941	-0.4	-0.27	149.63999	149.63999	148.3941	1590
1778884200	148.7969	-2.98	-1.96	149.69999	149.81	148.7969	1466
1778797800	151.77619	0.37	0.24	151.19999	152.2301	151.19999	1187
1778711400	151.4103	0.08	0.06	152.38999	152.38999	151.195	2117
1778625000	151.3266	-0.92	-0.60	151.44999	151.565	149.44	4673
1778538600	152.2456	1.47	0.97	151.58	152.71	151.58	3449
1778279400	150.7773	2.82	1.91	148.77	150.7773	148.77	1572
1778193000	147.9574	-1.33	-0.89	148.93	149.52	147.63999	2137
1778106600	149.2902	3.89	2.68	147.88999	149.2902	147.71	3254
1778020200	145.3962	2.33	1.63	144.51	145.69	144.51	2007
1777933800	143.0672	-0.71	-0.49	143.78	144.26	143.0672	10779
1777674600	143.77449	0.76	0.53	143.3	143.9	143.3	3510
1777588200	143.01	1.43	1.01	141.96	143.09	141.66	6449
1777501800	141.5777	1.05	0.75	141.32	141.5777	140.975	1812
1777415400	140.53	-1.09	-0.77	140.6	140.6899	140.1899	3377
1777329000	141.61949	0.06	0.04	141.72999	141.97999	141.59	2015
1777069800	141.562	2.02	1.45	141.49	141.562	141.49	1592
1776983400	139.53809	-0.57	-0.41	139.52	140.055	139.09	1117
1776897000	140.1121	1.33	0.96	139.88	140.1121	139.69999	1505
1776810600	138.78	-0.4	-0.29	139.81	139.965	138.78	3051
1776724200	139.18	-0.09	-0.07	139.47999	139.47999	139.01	6701
1776465000	139.272	1.33	0.97	138.72999	139.65	138.72999	1544
1776378600	137.9393	1.27	0.93	137	138	137	2868
1776292200	136.66999	0.47	0.35	136.51	136.81	135.93	8264
1776205800	136.196	1.33	0.98	135.18	136.196	135.18	3283
1776119400	134.87	1.9	1.43	132.75	134.87	132.75	1531
1775860200	132.97	-0.71	-0.53	133.88	133.88	132.97	1555
1775773800	133.6765	0.54	0.40	132.88	133.6765	132.88	1979
1775687400	133.14009	3.35	2.58	133	133.16	132.71	1707
1775601000	129.7862	-0.23	-0.18	129.47999	129.8	129.33	1711
1775514600	130.0191	0.66	0.51	129.57	130.0191	129.57	16354
1775169000	129.363	0.39	0.30	127.4	129.363	127.26	3017
1775082600	128.9701	1.16	0.91	128.88999	129.5	128.77	2226
1774996200	127.8093	2.96	2.37	126.1	127.8093	126.025	3941
1774909800	124.8533	-0.72	-0.57	126.82	126.82	124.4	4578
1774650600	125.5707	-1.7	-1.34	126.73	126.73	125.57	1360
1774564200	127.2754	-2.06	-1.60	128.32	129	127.2754	1660
1774477800	129.3392	0.69	0.53	129.66999	129.72	129.3392	2777
1774391400	128.6542	-0.2	-0.15	128.22999	128.89599	128.22999	1730
1774305000	128.85	0.97	0.76	129.53	129.866	128.85	2865
1774045800	127.8797	-1.85	-1.43	129.51	129.69999	127.54	2484
1773959400	129.7323	0.13	0.10	128.13999	129.94	128.13999	3745
1773873000	129.6	-1.65	-1.26	130.81	130.81	129.6	1430
1773786600	131.24879	0.43	0.33	131.57	131.85	131.24879	2537
1773700200	130.8208	1.4	1.08	130.85	132.31	130.75477	3707