State Street SPDR Portfolio Europe ETF【SPEU】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	-0.492	-0.902057130285	54.542	54.8	53.67	31000	54.16770228	SP
4	-1.57	-2.82272563826	55.62	56.335	53.67	28166	54.8858834	SP
12	2.29	4.42426584235	51.76	56.335	51.165	44499	54.34958313	SP
26	1.78	3.40539506409	52.27	56.455	49.29	74863	53.39426989	SP
52	6.3	13.1937172775	47.75	56.455	46.76	72973	51.44298146	SP
156	16.4	43.5590969456	37.65	56.455	34.3003	122676	44.90860896	SP
260	11.61	27.356267672	42.44	56.455	28.16	111554	42.73477498	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
1782426600	54.44	0.57	1.06	54.54	54.665	54.35	18300
1782340200	53.87	-0.09	-0.17	53.87	54	53.67	48419
1782253800	53.96	-0.7	-1.28	53.87	54.16	53.87	26812
1782167400	54.66	-0.88	-1.58	54.542	54.8	54.542	30470
1781821800	55.5355	0.14	0.26	55.46	55.61	55.41	25991
1781735400	55.393	-0.5	-0.89	56.19	56.335	55.33	35473
1781649000	55.89	0.06	0.11	56.1	56.16	55.89	22821
1781562600	55.83	0.11	0.20	56.28	56.2882	55.82	28397
1781303400	55.72	0.1	0.18	55.44	55.82	55.2512	37453
1781217000	55.6195	1.72	3.19	54.5	55.64	54.39	22995
1781130600	53.9	-0.7	-1.28	54.24	54.59	53.9	48016
1781044200	54.5978	0.14	0.25	55.02	55.175	53.95	20346
1780957800	54.46	0.2	0.38	54.64	54.7	54.38	15733
1780698600	54.2564	-1.06	-1.92	55.1	55.1	54.1022	23364
1780612200	55.32	0.66	1.21	55.19	55.36	55.09	22458
1780525800	54.66	-0.69	-1.25	54.93	54.97	54.66	31329
1780439400	55.3499	0.26	0.47	55.24	55.42	55.15	17039
1780353000	55.0897	-0.34	-0.61	54.88	55.314	54.57	35642
1780093800	55.43	0	0.00	55.62	55.87	55.43	24096
1780007400	55.43	-0.13	-0.24	55.27	55.5362	55.1	25095
1779921000	55.563	-0.18	-0.32	55.8	55.8	55.4801	21163
1779834600	55.74	0.69	1.25	55.85	55.88	55.54	25171
1779489000	55.0541	-0.19	-0.35	55.24	55.25	55.02	19251
1779402600	55.2488	0.38	0.69	54.47	55.43	54.4	39988
1779316200	54.87	1.06	1.97	54.12	55.1	54.04	48574
1779229800	53.81	-0.44	-0.81	54.01	54.13	53.775	42758
1779143400	54.25	0.85	1.59	54.02	54.25	53.76	38423
1778884200	53.4	-1.07	-1.96	53.65	53.65	53.3284	45640
1778797800	54.47	-0.03	-0.06	54.6	54.74	54.42	143771
1778711400	54.504	0.3	0.56	53.95	54.504	53.95	25874
1778625000	54.2	-0.45	-0.82	54.09	54.24	53.82	35412
1778538600	54.65	-0.17	-0.31	54.74	54.79	54.535	49251
1778279400	54.8195	0.55	1.01	54.7	54.86	54.525	43861
1778193000	54.274	-1.24	-2.23	55.39	55.39	54.26	36835
1778106600	55.51	1.47	2.72	55.31	55.535	55.21	61725
1778020200	54.04	0.77	1.45	53.88	54.11	53.61	54009
1777933800	53.27	-0.99	-1.82	53.79	53.83	53.12	59512
1777674600	54.26	-0.05	-0.09	54.39	54.68	54.26	83029
1777588200	54.31	1.28	2.41	53.72	54.47	53.56	73334
1777501800	53.03	-0.54	-1.01	53.31	53.31	52.9399	43905
1777415400	53.57	-0.31	-0.58	53.48	53.65	53.415	65187
1777329000	53.88	-0.28	-0.52	54.14	54.2	53.85	42213
1777069800	54.16	0.36	0.68	53.92	54.28	53.88	59597
1776983400	53.795	-0.41	-0.75	54.12	54.315	53.26	86399
1776897000	54.2	0.28	0.52	54.5	54.5	54.07	28265
1776810600	53.92	-1.34	-2.42	54.99	55	53.92	71981
1776724200	55.26	-0.2	-0.36	55.16	55.27	54.89	48495
1776465000	55.46	0.88	1.61	55.68	55.83	55.42	72929
1776378600	54.58	-0.23	-0.42	55	55.01	54.459	32343
1776292200	54.81	-0.19	-0.35	54.9	54.9	54.625	53351
1776205800	55	0.47	0.86	54.95	55.04	54.88	38517
1776119400	54.53	0.36	0.66	53.73	54.53	53.64	63501
1775860200	54.17	0.22	0.41	54.45	54.47	53.9971	103128
1775773800	53.95	0.05	0.09	53.58	54.2	53.47	32327
1775687400	53.9005	1.97	3.79	54.07	54.11	53.59	45740
1775601000	51.9311	-0.17	-0.32	51.61	52.02	51.165	62030
1775514600	52.1	0.39	0.75	51.76	52.205	51.76	78693
1775169000	51.71	-0.3	-0.58	50.93	51.82	50.93	329852
1775082600	52.01	0.77	1.50	51.9	52.31	51.79	52650
1774996200	51.24	1.59	3.20	50.59	51.25	50.3001	59926
1774909800	49.65	0.2	0.40	49.91	50.02	49.48	67666
1774650600	49.45	-0.47	-0.94	49.7	49.93	49.32	51391
1774564200	49.92	-0.97	-1.91	50.28	50.67	49.92	37750