State Street SPDR Portfolio Emerging Markets ETF【SPEM】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	-2.42	-4.54545454545	53.24	53.345	50.78	2238296	51.77360626	SP
4	-1.77	-3.36565887051	52.59	53.5401	50.22	2276766	51.9212086	SP
12	4.02	8.58974358974	46.8	53.5401	46.355	2403692	51.22476213	SP
26	4.03	8.61295148536	46.79	53.5401	45.28	3015666	49.45601559	SP
52	8.3	19.5202257761	42.52	53.5401	42.34	2441951	48.05910416	SP
156	16.82	49.4705882353	34	53.5401	32.055	1991834	41.6289535	SP
260	5.01	10.9364767518	45.81	53.5401	29.795	2132542	39.53663805	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
1782513000	50.82	-0.21	-0.41	50.34	50.985	50.31	2307719
1782426600	51.03	-0.14	-0.27	51.59	51.59	50.78	1781353
1782340200	51.17	-0.34	-0.66	51.09	51.365	50.8999	2030686
1782253800	51.51	-1.62	-3.05	51.46	51.91	51.425	2730305
1782167400	53.13	0.05	0.09	53.24	53.345	53.04	2410857
1781821800	53.08	0.78	1.49	53.07	53.165	52.88	2219981
1781735400	52.3	-0.26	-0.49	52.9	53.17	52.235	4595013
1781649000	52.56	-0.61	-1.15	52.88	53.0399	52.545	1745740
1781562600	53.17	1.06	2.03	53.26	53.32	53.13	1138507
1781303400	52.11	0.45	0.87	52.03	52.215	51.71	1678405
1781217000	51.66	1.19	2.36	50.56	51.74	50.49	2777791
1781130600	50.47	-0.72	-1.41	50.84	51.29	50.415	2172205
1781044200	51.19	0.31	0.61	51.71	51.99	50.22	2610845
1780957800	50.88	0.35	0.69	51.15	51.245	50.82	2190879
1780698600	50.53	-2.13	-4.04	51.65	51.7	50.355	3761998
1780612200	52.66	0.02	0.04	52.48	52.75	52.32	1805251
1780525800	52.64	-0.75	-1.40	53.08	53.08	52.585	1385228
1780439400	53.39	0.65	1.23	53.2	53.5401	53.12	1530715
1780353000	52.74	0.41	0.78	52.42	53.04	52.33	2342583
1780093800	52.33	-0.09	-0.17	52.59	52.6314	52.29	2350237
1780007400	52.42	-0.24	-0.46	52.06	52.57	51.945	2271755
1779921000	52.66	0.18	0.34	52.66	52.84	52.425	3118813
1779834600	52.48	1.09	2.12	52.29	52.5	52.27	834844
1779489000	51.39	0.31	0.61	51.32	51.62	51.2	847307
1779402600	51.08	-0.01	-0.02	50.64	51.31	50.55	1681459
1779316200	51.09	0.68	1.35	50.63	51.17	50.47	13390881
1779229800	50.41	-0.52	-1.02	50.19	50.675	50.125	1248807
1779143400	50.93	0.09	0.18	51.21	51.23	50.57	1154593
1778884200	50.84	-1.34	-2.57	51.02	51.11	50.69	1977020
1778797800	52.18	-0.04	-0.08	51.93	52.27	51.86	962107
1778711400	52.22	0.64	1.24	51.64	52.3697	51.56	3725583
1778625000	51.58	-0.92	-1.75	51.72	51.82	51.16	2574379
1778538600	52.5	-0.12	-0.23	52.45	52.5951	52.35	4331410
1778279400	52.62	0.28	0.53	52.6	52.8001	52.495	2852926
1778193000	52.34	-0.48	-0.91	53.03	53.03	52.29	2634140
1778106600	52.82	1.19	2.30	52.43	52.875	52.35	3647080
1778020200	51.63	0.62	1.22	51.61	51.7151	51.46	1498738
1777933800	51.01	-0.25	-0.49	51.27	51.47	50.815	1847240
1777674600	51.26	0.02	0.04	51.18	51.66	51.18	1174698
1777588200	51.24	0.77	1.53	50.73	51.31	50.58	1990209
1777501800	50.47	-0.19	-0.38	50.6	50.6699	50.29	1764964
1777415400	50.66	-0.33	-0.65	50.36	50.7001	50.36	1218333
1777329000	50.99	-0.27	-0.53	51.2	51.27	50.915	1904144
1777069800	51.26	0.98	1.95	50.83	51.3	50.75	2108922
1776983400	50.28	-0.74	-1.45	50.49	50.71	49.86	2524869
1776897000	51.02	0.55	1.09	50.86	51.07	50.82	1469928
1776810600	50.47	-0.63	-1.23	51.06	51.12	50.39	2336929
1776724200	51.1	-0.26	-0.51	50.96	51.12	50.81	2004672
1776465000	51.36	0.84	1.66	51.35	51.75	51.23	2342982
1776378600	50.52	0.07	0.14	50.53	50.695	50.29	3518038
1776292200	50.45	0.07	0.14	50.34	50.515	50.2	1259628
1776205800	50.38	0.69	1.39	50.12	50.405	50.07	1196708
1776119400	49.69	0.39	0.79	49.11	49.69	49.045	1726695
1775860200	49.3	0.29	0.59	49.44	49.58	49.205	1208929
1775773800	49.01	-0.06	-0.12	48.7	49.14	48.5098	2209500
1775687400	49.07	2.09	4.45	49.29	49.39	48.74	4965088
1775601000	46.98	0.05	0.11	46.78	46.985	46.355	2678552
1775514600	46.93	0.17	0.36	46.8	47.16	46.69	3549035
1775169000	46.76	-0.31	-0.66	46.18	47.08	46.085	3370278
1775082600	47.07	0.16	0.34	46.98	47.395	46.9	3999194
1774996200	46.91	1.44	3.17	45.73	46.935	45.72	5077486
1774909800	45.47	-0.1	-0.22	45.85	45.885	45.28	3839478
1774650600	45.57	-0.33	-0.72	45.78	45.975	45.475	2666429