State Street SPDR S&P Global Dividend ETF【WDIV】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	-1.425	-1.73357664234	82.2	82.205	80.715	4392	81.83373635	SP
4	-0.395	-0.486632992485	81.17	82.2467	80.13	4776	81.30835829	SP
12	3.455	4.46844283497	77.32	82.2467	75.29	12564	78.56634001	SP
26	5.855	7.81500266951	74.92	82.67	74.35	14996	78.36281848	SP
52	10.595	15.0968937019	70.18	82.67	68.59	12583	75.91485686	SP
156	22.445	38.4793416767	58.33	82.67	52.22	12271	65.63086247	SP
260	9.585	13.4639696587	71.19	82.67	51.1101	16092	64.20399848	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	80.775	-0.93	-1.14	81.33	81.36	80.715	3847
1780612200	81.7044	0.55	0.67	81.66	81.76	81.54	4964
1780525800	81.1588	-1	-1.21	81.75	81.75	81.1588	2790
1780439400	82.1542	0.27	0.32	81.89	82.1542	81.87	5089
1780353000	81.8887	-0.1	-0.12	81.78	82.04	81.6327	5261
1780093800	81.9907	0.41	0.51	82.2	82.205	81.9907	3855
1780007400	81.5786	-0.21	-0.25	81.63	81.69	81.435	2169
1779921000	81.7852	-0.14	-0.18	81.96	81.97	81.73	6089
1779834600	81.93	0.45	0.55	82	82.2467	81.72	5553
1779489000	81.4842	-0.12	-0.15	81.46	81.525	81.3	5083
1779402600	81.607	0.29	0.35	81.02	81.81	81.02	6948
1779316200	81.3204	0.86	1.06	80.56	81.3204	80.56	2308
1779229800	80.4641	-0.28	-0.35	80.36	80.6701	80.3142	6891
1779143400	80.7447	0.57	0.71	80.32	80.748727	80.32	6316
1778884200	80.1769	-0.9	-1.10	80.54	80.54	80.13	2394
1778797800	81.0727	0.32	0.40	81.08	81.336	81.03	3844
1778711400	80.7503	-0.07	-0.08	80.57	80.7503	80.56	8107
1778625000	80.8167	-0.24	-0.30	80.58	80.8167	80.3925	3318
1778538600	81.0589	-0.03	-0.03	81.41	81.52	81.05	5904
1778279400	81.087	0.34	0.42	81.17	81.17	80.9456	3859
1778193000	80.745	-0.76	-0.93	81.5	81.5	80.74	7506
1778106600	81.505	0.8	1.00	81.54	81.54	81.3901	4321
1778020200	80.7019	0.67	0.84	80.68	80.9498	80.5	3491
1777933800	80.03	-1.07	-1.32	80.43	80.64	80.01	15109
1777674600	81.1008	0.09	0.11	81.06	81.3399	80.9801	6284
1777588200	81.01	1.95	2.47	79.95	81.11	79.9499	5075
1777501800	79.0589	-0.73	-0.92	79.78	79.78	79.05	6239
1777415400	79.79	-0.06	-0.07	79.77	80.0635	79.77	3163
1777329000	79.849	-0.13	-0.17	79.81	80.07	79.81	2548
1777069800	79.9826	0.35	0.44	79.78	80.09	79.7	3450
1776983400	79.6293	0.08	0.11	79.53	79.969	79.48	4869
1776897000	79.545	0.35	0.44	79.84	79.89	79.42	51799
1776810600	79.1951	-1.03	-1.29	80.03	80.0889	79.165	6149
1776724200	80.23	-0.17	-0.21	80	80.31	80	13955
1776465000	80.4	0.81	1.02	80.31	80.505	80.1	9036
1776378600	79.587	0.14	0.18	79.76	79.7889	79.36	5521
1776292200	79.4438	-0.3	-0.38	79.5	79.56	79.4	4829
1776205800	79.7483	0.31	0.39	79.53	79.86	79.53	8657
1776119400	79.4411	0	0.00	78.87	79.46	78.769	5726
1775860200	79.44	0.11	0.14	79.54	79.57	79.17	7348
1775773800	79.3313	0.08	0.10	78.87	79.5925	78.87	4863
1775687400	79.2517	1.35	1.74	79.31	79.31	78.88	23892
1775601000	77.9	0.3	0.38	77.45	79.63	76.29	262459
1775514600	77.6021	0.35	0.45	77.18	77.6231	77.18	18145
1775169000	77.2515	-0.14	-0.18	76.54	77.52	76.4725	12525
1775082600	77.39	0.24	0.31	77.41	77.705	77.23	10122
1774996200	77.1522	1.64	2.17	76.43	77.16	76.18	18997
1774909800	75.51	-0.17	-0.22	75.89	76.17	75.42	25397
1774650600	75.68	-0.11	-0.15	75.76	76.09	75.37	6760
1774564200	75.79	-0.72	-0.94	75.9	76.43	75.6901	4320
1774477800	76.5088	0.69	0.91	76.66	76.75	76.295	5772
1774391400	75.8218	-0.29	-0.38	75.29	76.2	75.29	6825
1774305000	76.11	0.56	0.74	75.77	76.39	75.65	13668
1774045800	75.5533	-1.38	-1.79	76.82	76.82	75.42	7450
1773959400	76.93	0.02	0.03	76.31	77.41	76.31	6839
1773873000	76.91	-1.13	-1.45	77.54	77.54	76.875	10873
1773786600	78.04	0.56	0.72	78.05	78.2149	78.0287	8372
1773700200	77.484	0.83	1.09	77.43	77.61	77.2912	5856
1773441000	76.65	-0.43	-0.55	77.32	77.665	76.65	9752
1773354600	77.0772	-1.01	-1.30	77.24	77.3762	76.8	11554
1773268200	78.09	-0.15	-0.19	78	78.09	77.465	29134
1773181800	78.24	-0.6	-0.76	78.88	78.89	78.15	10895
1773095400	78.8403	-0.09	-0.12	77.96	78.932893	77.3	16247
1772839800	78.9345	-0.38	-0.48	78.5	78.965	78.21	8332