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	-2.06	-3.91709450466	52.59	53.5401	50.4907	1882803	52.71327651	SP
4	-2.07	-3.93536121673	52.6	53.5401	50.125	2651889	51.88509283	SP
12	3.01	6.33417508418	47.52	53.5401	45.28	2795050	49.46995064	SP
26	3.2	6.76103950982	47.33	53.5401	45.28	3039528	48.997229	SP
52	8.6	20.5103744336	41.93	53.5401	40.83	2398617	47.62714845	SP
156	16.37	47.9215456674	34.16	53.5401	32.055	1973869	41.30419464	SP
260	4.43	9.60954446855	46.1	53.5401	29.795	2118289	39.42189405	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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	2749162
1774564200	45.9	-1.25	-2.65	46.37	46.66	45.88	2320508
1774477800	47.15	0.96	2.08	47.03	47.345	46.89	2637212
1774391400	46.19	-0.43	-0.92	45.93	46.425	45.89	4200804
1774305000	46.62	0.98	2.15	46.38	47.055	46.21	4728699
1774045800	45.64	-1.27	-2.71	46.47	46.49	45.485	5494906
1773959400	46.91	-0.09	-0.19	46.31	47.105	46.14	5148585
1773873000	47	-0.96	-2.00	47.6	47.78	46.97409	4254508
1773786600	47.96	0.2	0.42	48.09	48.17	47.8417	3225098
1773700200	47.76	0.81	1.73	47.63	47.93	47.59	5009058
1773441000	46.95	-0.24	-0.51	47.52	47.795	46.82	2892017
1773354600	47.19	-1.07	-2.22	47.8	47.85	47.09	3586428
1773268200	48.26	-0.01	-0.02	48.23	48.49	48.0199	1982927
1773181800	48.27	0.33	0.69	48.14	48.91	47.95	4349388
1773095400	47.94	0.6	1.27	46.98	48.145	46.69	7201250