State Street SPDR S&P Kensho Intelligent Structures ETF【SIMS】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	-0.7526	-1.61467496245	46.61	47.73	46.24	807	47.24088612	SP
4	-0.8426	-1.80428265525	46.7	47.73	44.2701	657	46.4305083	SP
12	3.1474	7.36923437134	42.71	47.73	40.7704	670	45.05353408	SP
26	1.0174	2.26895628903	44.84	47.73	40.7704	871	44.32160896	SP
52	12.0374	35.5925487877	33.82	48.5758	33.82	1303	43.05118329	SP
156	11.6874	34.2036874451	34.17	48.5758	26.34	2092	35.39904269	SP
260	-2.7026	-5.56548599671	48.56	49.84	26.34	3619	38.9905868	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	45.8574	-1.77	-3.72	47.14	47.14	45.8574	452
1780612200	47.6276	0.25	0.53	47.07	47.6276	47.07	491
1780525800	47.3785	-0.35	-0.74	47.59	47.595	47.18	826
1780439400	47.73	0.95	2.03	46.98	47.73	46.98	1061
1780353000	46.78	0.27	0.58	46.36	47.025	46.24	1436
1780093800	46.5106	-0.22	-0.47	46.61	46.61	46.46	220
1780007400	46.7317	-0.12	-0.25	46.75	46.75	46.7317	130
1779921000	46.8473	-0.04	-0.08	46.865	46.93	46.555	716
1779834600	46.885	0.6	1.31	46.78	47.11	46.78	1116
1779489000	46.2804	0.57	1.25	46.08	46.37	46.08	734
1779402600	45.7088	0.38	0.83	45.16	45.87	45.16	431
1779316200	45.3318	0.84	1.89	44.71	45.3318	44.71	626
1779229800	44.4888	-0.66	-1.47	44.8	44.8	44.2701	325
1779143400	45.1515	-0.17	-0.37	45.43	45.43	44.83	375
1778884200	45.3213	-0.79	-1.71	45.39	45.39	45.3213	649
1778797800	46.11	0.32	0.70	45.7	46.11	45.7	844
1778711400	45.7917	-0.13	-0.28	45.99	45.99	45.58	243
1778625000	45.9209	-0.65	-1.39	46.04	46.04	45.38	1471
1778538600	46.5693	0.2	0.43	46.43	46.5693	46.43	246
1778279400	46.37	0.24	0.52	46.7	46.7	46.37	546
1778193000	46.1295	-0.91	-1.92	46.99	46.99	46.1295	264
1778106600	47.0349	0.14	0.30	47.29	47.29	47.0349	100
1778020200	46.8932	0.37	0.79	46.87	46.8932	46.87	121
1777933800	46.5248	-0.42	-0.88	46.95	46.95	46.5248	239
1777674600	46.94	0.17	0.36	46.88	46.99	46.8	3828
1777588200	46.7726	0.84	1.83	46.27	46.7726	46.27	34
1777501800	45.9321	0.81	1.79	45.94	45.94	45.9321	71
1777415400	45.1246	-0.69	-1.50	45.54	45.54	44.94	617
1777329000	45.8099	-0.16	-0.35	46.05	46.1	45.8	841
1777069800	45.9724	0.25	0.54	45.91	45.9724	45.79	586
1776983400	45.7239	0.26	0.57	45.5	45.7239	45.5	413
1776897000	45.4654	0.31	0.68	45.69	45.69	45.4654	105
1776810600	45.1591	-0.1	-0.23	45.39	45.39	45.1591	496
1776724200	45.2613	0.07	0.16	45.03	45.2613	45.03	125
1776465000	45.1884	0.02	0.04	45.34	45.35	45.1884	571
1776378600	45.1688	0.12	0.27	44.91	45.2401	44.91	1061
1776292200	45.0473	-0.27	-0.59	44.96	45.0706	44.96	846
1776205800	45.3169	1.03	2.32	44.7	45.3169	44.7	5819
1776119400	44.29	0.52	1.18	43.62	44.29	43.62	176
1775860200	43.7732	0.07	0.16	43.89	43.89	43.7732	138
1775773800	43.7019	0.31	0.70	43.19	43.76	43.19	51
1775687400	43.396	1.09	2.57	43.57	43.59	43.396	925
1775601000	42.3084	-0.13	-0.31	42.18	42.3084	42.1501	385
1775514600	42.4384	0.2	0.46	42.31	42.4384	42.31	468
1775169000	42.2431	-0.09	-0.21	41.68	42.2431	41.68	65
1775082600	42.3328	0.26	0.62	42.29	42.3328	42.29	60
1774996200	42.0718	1.3	3.19	41.3	42.0718	41.3	4301
1774909800	40.7704	-0.6	-1.45	41.81	41.81	40.7704	569
1774650600	41.3697	-0.5	-1.20	41.7	41.7	41.3697	130
1774564200	41.8726	-1.14	-2.64	42.5	42.5	41.8726	1421
1774477800	43.0079	0.25	0.57	43.3	43.3	42.57	77
1774391400	42.7627	0.37	0.87	42	42.7627	42	124
1774305000	42.3937	0.66	1.59	42.39	42.44	42.39	261
1774045800	41.7301	-0.92	-2.15	42.52	42.52	41.7301	218
1773959400	42.647	0.24	0.57	41.8	42.647	41.8	128
1773873000	42.4066	-0.49	-1.14	42.69	42.69	42.4066	51
1773786600	42.8964	0.28	0.66	42.84	42.8964	42.84	89
1773700200	42.6149	0.36	0.85	42.82	42.82	42.6149	109
1773441000	42.2556	-0.1	-0.24	42.71	42.71	42.2	482
1773354600	42.3567	-0.89	-2.06	42.84	42.84	42.3567	144
1773268200	43.2463	0.1	0.23	43.17	43.2463	43.06	320
1773181800	43.1465	-0.16	-0.37	43.26	43.6485	43.1465	3048
1773095400	43.3055	0.63	1.48	42.14	43.3055	42.14	143
1772839800	42.6749	-1.05	-2.39	43.1	43.1	42.6749	102