Exchange Traded Funds【SEMA】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	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780674900	54.68	-2.04	-3.60	55.4	55.67	54.68	29254
1780588500	56.72	-0.89	-1.54	56.93	56.96	56.03	33608
1780502100	57.61	-0.6	-1.03	57.97	58.1	57.44	31974
1780415700	58.21	0.73	1.27	57.64	58.21	57.64	11986
1780329300	57.48	1.11	1.97	57.36	57.58	56.96	34591
1780070100	56.37	0.06	0.11	56.67	56.76	56.33	20574
1779983700	56.31	0.19	0.34	55.58	56.36	55.42	24464
1779897300	56.12	0.12	0.21	56.1	56.8	56	24523
1779810900	56	0.44	0.79	55.56	56.23	55.36	11122
1779724500	55.56	1.04	1.91	55.17	55.56	55	20041
1779465300	54.52	0.62	1.15	54.46	54.54	54.19	25722
1779378900	53.9	0.11	0.20	53.89	54.13	53.7	19435
1779292500	53.79	1.04	1.97	52.87	53.8	52.8	26659
1779206100	52.75	-0.58	-1.09	53.03	53.18	52.36	28811
1779119700	53.33	-0.43	-0.80	53.47	54.07	53.28	30956
1778860500	53.76	-1.57	-2.84	54.08	54.13	53.33	50768
1778774100	55.33	0.45	0.82	54.88	55.33	54.75	24005
1778687700	54.88	1.57	2.95	54.54	54.88	54.26	26560
1778601300	53.31	-1.96	-3.55	54.03	54.17	53.16	20077
1778514900	55.27	0.22	0.40	54.88	55.27	54.72	21817
1778255700	55.05	0.38	0.70	54.54	55.08	54.4	15221
1778169300	54.67	-0.1	-0.18	55.12	55.31	54.58	19333
1778082900	54.77	1.3	2.43	54.02	54.88	53.91	19513
1777996500	53.47	1	1.91	52.64	53.58	52.64	37453
1777910100	52.47	0.85	1.65	52.8	52.91	52.24	28528
1777564500	51.62	0.15	0.29	51.32	51.81	51.29	17781
1777478100	51.47	0.25	0.49	51.87	51.89	51.43	17196
1777391700	51.22	-0.67	-1.29	51.78	51.85	51.2	13316
1777305300	51.89	-0.03	-0.06	52.01	52.14	51.87	11698
1777046100	51.92	0.46	0.89	51.54	51.94	51.41	16764
1776959700	51.46	-0.15	-0.29	51.22	51.48	50.98	15551
1776873300	51.61	0.55	1.08	51.45	51.61	51.15	10375
1776786900	51.06	-0.16	-0.31	51.53	51.68	51.03	13170
1776700500	51.22	-0.57	-1.10	51.04	51.34	50.89	14469
1776441300	51.79	0.97	1.91	50.59	51.91	50.59	34364
1776354900	50.82	0.42	0.83	50.9	50.9	50.48	11654
1776268500	50.4	0.14	0.28	50.33	50.42	50.2	10069
1776182100	50.26	0.92	1.87	49.875	50.3	49.87	16354
1776095700	49.335	-0.11	-0.21	49.075	49.365	49.005	18399
1775836500	49.44	0.37	0.75	49.375	49.64	49.305	15544
1775750100	49.07	-0.21	-0.42	49.055	49.11	48.72	12399
1775663700	49.275	2.54	5.43	49.21	49.69	49.04	36081
1775577300	46.735	-0.02	-0.03	47.19	47.51	46.6	12295
1775145300	46.75	-0.65	-1.36	46.17	46.96	46	12094
1775058900	47.395	1.57	3.41	47.325	47.445	46.83	20248
1774972500	45.83	-0.21	-0.45	45.365	45.91	45.23	33066
1774886100	46.035	0.21	0.46	45.825	46.14	45.6	16539
1774630500	45.825	-0.49	-1.05	46.405	46.405	45.685	31584
1774544100	46.31	-1.15	-2.42	46.855	46.855	46.31	16629
1774457700	47.46	0.72	1.54	47.365	47.575	47.12	11318
1774371300	46.74	-0.12	-0.25	46.77	46.855	46.29	29421
1774284900	46.855	0.49	1.06	45.41	47.49	45.21	47998
1774025700	46.365	-0.96	-2.02	47.6	47.6	46.365	36109
1773939300	47.32	-0.94	-1.94	47.815	47.85	46.875	25642
1773852900	48.255	-0.45	-0.92	49.355	49.355	48.255	18076
1773766500	48.705	0.38	0.79	48.515	48.905	48.35	18381
1773680100	48.325	0.78	1.64	48.015	48.565	47.87	22327
1773420900	47.545	0.01	0.01	47.465	48.195	47.355	15746
1773334500	47.54	-3.05	-6.03	48.515	48.54	47.32	15834
1773212400	50.59	0	0.00	50.59	50.59	50.59	0
1773126000	50.59	0	0.00	50.59	50.59	50.59	0
1773039600	50.59	0	0.00	50.59	50.59	50.59	0