SP Funds S&P Global Technology ETF【SPTE】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	-4	-8.02407221665	49.85	50.11	45.815	124967	47.09993086	SP
4	-3.21	-6.54300856095	49.06	50.75	45.0801	100848	47.9432225	SP
12	10.93	31.3001145475	34.92	50.75	34.3962	66542	45.27488907	SP
26	10.49	29.6662895928	35.36	50.75	32.8817	49447	41.96510458	SP
52	14.8	47.6650563607	31.05	50.75	30.611	31992	40.17315905	SP
156	25.75	128.109452736	20.1	50.75	19.79	19738	34.69608371	SP
260	25.75	128.109452736	20.1	50.75	19.79	19738	34.69608371	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
1782772200	47.46	1.46	3.17	46.7	47.63	45.9	37815
1782513000	46	-1.01	-2.15	46.01	46.68	45.815	31977
1782426600	47.01	0.1	0.21	48.12	48.24	46.57	31694
1782340200	46.91	-0.18	-0.38	47.12	47.45	46.475	445202
1782253800	47.09	-2.41	-4.87	47.39	47.84	47.09	64624
1782167400	49.5	0.28	0.58	49.85	50.11	49.12	51341
1781821800	49.215	1.6	3.35	48.6	49.3	48.6	315210
1781735400	47.62	0.02	0.04	48.51	48.78	47.62	38862
1781649000	47.6	-1.54	-3.13	48.87	48.87	47.6	53129
1781562600	49.14	1.84	3.89	48.83	49.1599	48.6	68857
1781303400	47.3	-0.19	-0.40	47.26	47.65	46.83	36456
1781217000	47.49	1.9	4.17	46.12	47.49	45.7901	49644
1781130600	45.59	-1.5	-3.19	46.02	46.775	45.57	43384
1781044200	47.09	-0.36	-0.76	48.02	48.46	45.0801	59398
1780957800	47.45	1.24	2.68	47.53	49.09	47.1113	265036
1780698600	46.21	-3.48	-7.00	48.6	48.6	46.1289	86604
1780612200	49.69	-0.18	-0.36	49	49.94	48.67	63824
1780525800	49.87	-0.61	-1.21	50.66	50.75	49.6902	58241
1780439400	50.48	0.67	1.35	49.8	50.5	49.8	67698
1780353000	49.81	1.21	2.49	49.06	50.13	49.0025	84927
1780093800	48.6	0.49	1.02	48.41	48.8099	48.2	45542
1780007400	48.11	0.53	1.11	47.6	48.2	47.39	32157
1779921000	47.58	0.03	0.06	47.85	48.05	47.11	34292
1779834600	47.55	1.39	3.01	47.23	47.66	47	64153
1779489000	46.16	0.62	1.36	46.09	46.4	45.9061	35439
1779402600	45.54	0.68	1.52	45.05	45.72	44.97	33483
1779316200	44.86	1.02	2.33	44.4	44.97	44.13	25898
1779229800	43.84	-0.62	-1.39	43.87	44.3558	43.4443	30819
1779143400	44.46	-0.32	-0.71	44.91	45.2167	43.8639	59229
1778884200	44.78	-1.16	-2.53	44.86	45.29	44.34	51400
1778797800	45.94	0.66	1.46	45.18	46.05	45.18	36363
1778711400	45.28	0.62	1.39	45.03	45.39	44.55	50453
1778625000	44.66	-1.02	-2.23	45.02	45.13	43.91	64666
1778538600	45.68	0.22	0.48	45.52	45.82	45.2201	73762
1778279400	45.46	1.18	2.66	44.87	45.5	44.87	34234
1778193000	44.28	-0.27	-0.61	44.5	44.78	44	38799
1778106600	44.55	1.34	3.10	43.91	44.55	43.6261	103295
1778020200	43.21	0.88	2.08	42.88	43.22	42.72	147932
1777933800	42.33	0.02	0.05	42.47	42.69	42.04	49518
1777674600	42.31	0.38	0.91	41.8	42.59	41.8	95716
1777588200	41.93	0.5	1.21	41.82	41.97	41.21	32512
1777501800	41.43	0.13	0.31	41.31	41.48	41.07	32028
1777415400	41.3	-0.55	-1.31	41.51	41.51	40.9	35119
1777329000	41.85	0.03	0.07	41.82	41.85	41.431	98882
1777069800	41.82	1.3	3.21	41.19	41.9099	41.19	28369
1776983400	40.52	-0.75	-1.82	41	41.01	40.07	34431
1776897000	41.27	1.15	2.87	40.75	41.275	40.645	32468
1776810600	40.12	-0.03	-0.07	40.29	40.58	40.04	41795
1776724200	40.15	0.01	0.02	40.11	40.18	39.8	188428
1776465000	40.14	0.93	2.37	39.9	40.295	39.89	37968
1776378600	39.21	0.22	0.56	39.22	39.45	38.934	30025
1776292200	38.99	0.56	1.46	38.66	39.065	38.61	27138
1776205800	38.43	0.59	1.56	38.09	38.59	38.0696	31955
1776119400	37.84	0.67	1.80	37.11	37.84	37.0146	28920
1775860200	37.17	0.37	1.01	36.99	37.44	36.99	23529
1775773800	36.8	-0.17	-0.46	36.78	36.88	36.3972	26508
1775687400	36.97	1.62	4.58	37.01	37.15	36.6595	44735
1775601000	35.35	0.15	0.43	35.01	35.35	34.3962	35703
1775514600	35.2	0.32	0.92	34.92	35.2	34.92	25680
1775169000	34.88	-0.12	-0.34	34.11	35	34.02	24800
1775082600	35	0.33	0.95	35.11	35.3	34.7504	38521
1774996200	34.67	1.49	4.49	33.6	34.67	33.494999	72886
1774909800	33.18	-0.53	-1.57	33.91	33.965	32.8817	38801