SP Funds Dow Jones Global Sukuk ETF【SPSK】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	0	18.02	18.05	17.97	370473	18.00682801	SP
4	0.06	0.334075723831	17.96	18.14	17.9301	330359	18.0068275	SP
12	-0.07	-0.386954118297	18.09	18.23	17.88	360908	18.02210261	SP
26	-0.26	-1.42231947484	18.28	18.45	17.7582	313666	18.06327906	SP
52	-0.22	-1.20614035088	18.24	18.71	17.7582	241206	18.21185547	SP
156	0.41	2.3282226008	17.61	18.7245	17.02	150481	18.0697034	SP
260	-2.03	-10.1246882793	20.05	20.1	16.725	103092	18.077703	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
1783377000	18.02	0.02	0.11	18.02	18.025	17.99	364652
1783031400	18	0	0.00	18.01	18.01	17.98	554842
1782945000	18	-0.01	-0.06	18.01	18.03	17.97	279865
1782858600	18.01	-0.01	-0.06	18.02	18.0498	17.995	282532
1782772200	18.02	0.02	0.11	18	18.05	17.98	368198
1782513000	18	0	0.00	18.02	18.02	17.99	89166
1782426600	18	-0.03	-0.17	18.02	18.0659	17.98	248477
1782340200	18.03	0.01	0.06	18.05	18.06	18.02	121042
1782253800	18.02	0.02	0.11	18.03	18.06	18	314580
1782167400	18	-0.04	-0.19	18.07	18.087	17.99	336020
1781821800	18.035	0.05	0.25	18.04	18.14	18.0092	184594
1781735400	17.99	-0.06	-0.33	18.04	18.1099	17.99	129447
1781649000	18.05	0	0.03	18.09	18.09	18.0207	761932
1781562600	18.045	0.01	0.03	18.04	18.065	18.0255	240605
1781303400	18.04	0.01	0.06	18.03	18.05	18.0074	212439
1781217000	18.03	0.08	0.42	17.98	18.05	17.96	139448
1781130600	17.955	-0.01	-0.03	17.99	18	17.94	166388
1781044200	17.96	0.03	0.17	17.96	18.02	17.9301	1152235
1780957800	17.93	-0.04	-0.22	17.96	18.15	17.9224	762508
1780698600	17.97	-0.05	-0.28	17.98	18.04	17.945	912672
1780612200	18.02	0.02	0.11	18.01	18.0499	18.01	1447179
1780525800	18	-0.04	-0.22	18.02	18.0299	17.98	555898
1780439400	18.04	0.02	0.08	18.02	18.1	18.01	519250
1780353000	18.025	-0.03	-0.17	18	18.05	17.98	578639
1780093800	18.055	0.02	0.08	18.06	18.065	18.0355	85410
1780007400	18.04	0.04	0.22	18.01	18.06	17.995	248396
1779921000	18	-0.03	-0.17	18.03	18.03	18	625287
1779834600	18.03	0.05	0.25	17.98	18.05	17.97	1832412
1779489000	17.985	0.02	0.08	17.97	17.99	17.96	61038
1779402600	17.97	0.01	0.06	17.89	17.9962	17.88	171376
1779316200	17.96	0.06	0.34	17.9	18	17.9	257954
1779229800	17.9	-0.05	-0.28	18	18.005	17.885	241513
1779143400	17.95	0.01	0.06	17.93	17.9898	17.91	256785
1778884200	17.94	-0.06	-0.33	18	18.04	17.93	161846
1778797800	18	-0.02	-0.11	18.04	18.07	18	313585
1778711400	18.02	-0.01	-0.06	18.04	18.0774	18	142718
1778625000	18.03	-0.04	-0.22	18.08	18.08	18.0113	213530
1778538600	18.07	-0.03	-0.17	18.09	18.15	18.04	491786
1778279400	18.1	0.05	0.28	18.08	18.1199	18.0513	175738
1778193000	18.05	-0.03	-0.17	18.11	18.11	18.045	196368
1778106600	18.08	0.05	0.28	18.07	18.1	18.031	311399
1778020200	18.03	0.05	0.28	18.115	18.16	18.0125	441618
1777933800	17.98	-0.09	-0.50	18.03	18.17	17.98	246858
1777674600	18.07	0.02	0.11	18.07	18.1684	18.04	102148
1777588200	18.05	0.05	0.28	18.05	18.23	18.0233	301055
1777501800	18	-0.09	-0.50	18.07	18.1	18	252784
1777415400	18.09	0.02	0.11	18.08	18.16	18.03	229286
1777329000	18.07	-0.04	-0.22	18.12	18.1576	18.05	310339
1777069800	18.11	0.02	0.11	18.08	18.1444	18.04	115238
1776983400	18.09	-0.04	-0.19	18.12	18.1699	18.085	152879
1776897000	18.125	0	0.03	18.15	18.155	18.12	181042
1776810600	18.12	-0.02	-0.11	18.14	18.18	18.095	315466
1776724200	18.14	0	0.00	18.14	18.23	18.11	292547
1776465000	18.14	0.06	0.33	18.15	18.1978	18.103	86165
1776378600	18.08	-0.02	-0.11	18.14	18.1429	18.062	155727
1776292200	18.1	-0.03	-0.17	18.14	18.2	18.06	379248
1776205800	18.13	0.05	0.28	18.09	18.13	18.0552	499611
1776119400	18.08	0.05	0.28	18.03	18.08	17.99	165882
1775860200	18.03	-0.01	-0.06	18.04	18.07	18.0061	64256
1775773800	18.04	0.04	0.22	18.01	18.07	17.99	152098
1775687400	18	0.03	0.17	18.02	18.04	17.985	282482
1775601000	17.97	0.07	0.39	17.9	17.97	17.87	263537