State Street SPDR Portfolio MSCI Global Stock Market ETF【SPGM】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	-2.16	-2.50231696015	86.32	86.46	84	80795	84.78661886	SP
4	-2.57	-2.96321918598	86.73	86.84	82.15	166633	85.45416641	SP
12	7.81	10.2292075966	76.35	86.84	75.68	138229	83.99399425	SP
26	6.56	8.45360824742	77.6	86.84	73.12	185291	80.1064063	SP
52	16.03	23.5285483634	68.13	86.84	68.045	129058	78.23786122	SP
156	32.9	64.1825985174	51.26	86.84	47.9211	90594	68.78475495	SP
260	28.45	51.0680308742	55.71	86.84	41.67	82175	62.8426085	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
1782513000	84.16	-0.39	-0.46	83.97	84.63	83.67	2578724
1782426600	84.55	0.32	0.38	84.93	85.09	84.11	126904
1782340200	84.23	-0.1	-0.12	84.44	84.83	84.005	36751
1782253800	84.33	-1.59	-1.85	84.29	84.93	84.29	81962
1782167400	85.92	-0.16	-0.19	86.32	86.46	85.91	77564
1781821800	86.08	0.92	1.08	86.22	86.25	85.84	72346
1781735400	85.16	-0.84	-0.98	86.32	86.475	85.03	279996
1781649000	86	-0.39	-0.45	86.31	86.55	85.88	46638
1781562600	86.39	1.3	1.53	86.4	86.62	86.26	58677
1781303400	85.09	0.55	0.65	84.91	85.42	84.445	79005
1781217000	84.54	1.93	2.34	83.17	84.79	82.96	67945
1781130600	82.61	-1.42	-1.69	83.35	84.06	82.61	109082
1781044200	84.03	-0.13	-0.15	84.95	85.25	82.15	124833
1780957800	84.16	0.41	0.49	84.58	84.74	83.98	154593
1780698600	83.75	-2.66	-3.08	85.67	85.67	83.51	131202
1780612200	86.41	0.49	0.57	85.78	86.54	85.75	365866
1780525800	85.92	-0.75	-0.87	86.29	86.403039	85.87	986493
1780439400	86.67	0.4	0.46	86.28	86.75	86.28	100103
1780353000	86.27	-0.39	-0.45	85.87	86.492	85.7551	196835
1780093800	86.66	0.13	0.15	86.73	86.84	86.45	69239
1780007400	86.53	0.46	0.53	85.86	86.6	85.7899	53022
1779921000	86.07	-0.11	-0.13	86.3	86.3	85.843894	160256
1779834600	86.18	1.12	1.32	85.99	86.33	85.92	84007
1779489000	85.06	0.04	0.05	85.31	85.5184	85.06	95913
1779402600	85.02	0.38	0.45	84.28	85.29	84.17	92564
1779316200	84.639	1.09	1.30	83.82	84.71	83.665	268089
1779229800	83.55	-0.61	-0.72	83.7	84.05	83.27	124480
1779143400	84.16	0.08	0.10	84.49	84.49	83.56	126401
1778884200	84.08	-1.39	-1.63	84.39	84.51	84.05	341919
1778797800	85.47	0.26	0.31	85.21	85.74	85.15	164213
1778711400	85.21	0.6	0.71	84.73	85.294	84.44	136481
1778625000	84.61	-0.4	-0.47	84.44	84.69	83.796	72271
1778538600	85.01	0.16	0.19	84.97	85.18	84.92	47099
1778279400	84.85	0.7	0.83	84.87	85.09	84.665	159257
1778193000	84.15	-0.84	-0.99	84.95	84.95	84.08	122614
1778106600	84.99	1.72	2.07	84.3	85	84.3	285409
1778020200	83.27	0.76	0.92	83.08	83.4099	82.94	78456
1777933800	82.51	-0.37	-0.45	82.67	83.06	82.15	64807
1777674600	82.88	0.12	0.14	82.93	83.375	82.835	38928
1777588200	82.76	1.21	1.48	82.03	82.91	81.82	90040
1777501800	81.55	-0.1	-0.12	81.76	81.76	81.14	70151
1777415400	81.65	-0.35	-0.43	81.68	81.88	81.44	83015
1777329000	82	-0.14	-0.17	82.22	82.375	81.97	190749
1777069800	82.14	0.61	0.75	82.03	82.28	81.72	214479
1776983400	81.53	-0.66	-0.80	81.86	82.189	80.93	112348
1776897000	82.19	0.72	0.88	82.02	82.25	81.9191	114487
1776810600	81.47	-0.83	-1.01	82.28	82.455	81.26	83280
1776724200	82.3	-0.25	-0.30	82.19	82.44	81.96	209200
1776465000	82.55	1.07	1.31	82.42	82.8999	82.155	75431
1776378600	81.48	0.12	0.15	81.43	81.73	81.1614	257251
1776292200	81.36	0.36	0.44	81.09	81.38	80.835	122366
1776205800	81	0.92	1.15	80.53	81.03	80.5	75154
1776119400	80.08	0.62	0.78	79.06	80.15	78.935	111760
1775860200	79.46	0.03	0.04	79.71	79.71	79.17	40090
1775773800	79.43	0.26	0.33	78.86	79.55	78.64	89677
1775687400	79.17	2.43	3.16	79.4	79.4	78.56	51737
1775601000	76.745	0.09	0.11	76.3	76.76	75.68	104284
1775514600	76.66	0.38	0.50	76.35	76.77	76.28	101314
1775169000	76.28	-0.14	-0.18	74.99	76.48	74.99	77914
1775082600	76.42	0.71	0.94	76.48	76.9	76.21	344775
1774996200	75.71	2.35	3.20	74.25	75.735	74.22	119567
1774909800	73.36	-0.31	-0.42	74.27	74.27	73.12	104748
1774650600	73.67	-1	-1.33	74.46	74.53	73.51	137287