Exchange Trading Funds【SMEA】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
1780502100	100.3	-0.74	-0.73	100.92	100.96	100.3	18386
1780415700	101.04	0.64	0.64	101	101.32	100.68	8622
1780329300	100.4	-0.66	-0.65	100.98	101.08	99.95	93666
1780070100	101.06	0.2	0.20	101.08	101.62	101.04	36304
1779983700	100.86	-0.4	-0.40	100.88	100.94	100.4	31642
1779897300	101.26	0	0.00	101.56	101.82	101	53119
1779810900	101.26	-1.38	-1.34	101.9	101.96	101.26	39082
1779724500	102.64	1.9	1.89	101.78	102.64	101.62	36101
1779465300	100.74	0.78	0.78	100.5	100.94	100.34	76670
1779378900	99.96	0.14	0.14	99.68	100.26	99.37	35416
1779292500	99.82	1.51	1.54	98.17	100.08	98.1	46539
1779206100	98.31	0.17	0.17	98.43	99.07	98.18	49233
1779119700	98.14	0.7	0.72	96.96	98.47	96.85	93185
1778860500	97.44	-1.82	-1.83	98.23	98.4	97.29	65898
1778774100	99.26	1.09	1.11	98.78	99.26	98.58	55105
1778687700	98.17	0.84	0.86	98.12	98.22	97.33	19070
1778601300	97.33	-0.96	-0.98	97.13	97.77	97.09	78932
1778514900	98.29	0.2	0.20	98.19	98.32	97.86	29691
1778255700	98.09	-0.59	-0.60	98.08	98.46	97.83	37323
1778169300	98.68	-1.08	-1.08	99.91	100.1	98.68	25527
1778082900	99.76	2.13	2.18	98.67	100.32	98.67	32480
1777996500	97.63	1	1.03	96.75	97.67	96.75	42886
1777910100	96.63	-1.17	-1.20	97.92	98	96.5	42793
1777564500	97.8	1.43	1.48	95.84	97.8	95.84	23082
1777478100	96.37	-0.53	-0.55	97.14	97.17	96.15	62481
1777391700	96.9	-0.43	-0.44	97.08	97.52	96.56	34126
1777305300	97.33	-0.33	-0.34	97.75	98.17	97.26	37127
1777046100	97.66	-0.47	-0.48	97.82	98.29	97.21	45300
1776959700	98.13	0.16	0.16	97.86	98.26	97.48	51770
1776873300	97.97	-0.37	-0.38	98.7	98.76	97.97	38992
1776786900	98.34	-0.91	-0.92	99.31	99.6	98.27	36664
1776700500	99.25	-0.68	-0.68	99.14	99.34	98.89	41336
1776441300	99.93	1.57	1.60	98.31	99.98	98.25	21448
1776354900	98.36	-0.07	-0.07	98.7	98.96	98.33	58703
1776268500	98.43	-0.44	-0.45	98.9	99.01	98.43	30622
1776182100	98.87	0.9	0.92	98.47	98.95	98.44	31217
1776095700	97.97	-0.1	-0.10	97.36	98	97.15	23553
1775836500	98.07	0.25	0.26	97.9	98.65	97.89	14827
1775750100	97.82	-0.09	-0.09	97.81	97.87	97.1	41121
1775663700	97.91	3.78	4.02	98.22	98.42	97.35	60798
1775577300	94.13	-1.09	-1.14	95.81	96	93.87	60033
1775145300	95.22	-0.05	-0.05	94.05	95.54	93.85	17695
1775058900	95.27	2.33	2.51	95.25	95.5	94.56	35140
1774972500	92.94	0.36	0.39	92.6	93.45	92.39	125659
1774886100	92.58	1	1.09	91.41	92.58	91.41	35510
1774630500	91.58	-0.81	-0.88	92.41	92.46	91.14	57302
1774544100	92.39	-1.12	-1.20	92.91	93.01	92.23	18929
1774457700	93.51	1.39	1.51	93.34	93.77	92.91	52182
1774371300	92.12	0.2	0.22	92.1	92.32	91.05	48325
1774284900	91.92	0.78	0.86	89.61	93.38	88.97	85676
1774025700	91.14	-1.61	-1.74	93.54	93.72	91.14	48399
1773939300	92.75	-2.36	-2.48	94	94.07	92.15	85688
1773852900	95.11	-0.78	-0.81	96.23	96.44	94.79	38500
1773766500	95.89	0.6	0.63	95.18	96.27	95.18	20607
1773680100	95.29	0.5	0.53	95.04	95.68	94.42	27362
1773420900	94.79	-0.49	-0.51	94.55	95.95	94.28	27929
1773334500	95.28	-5.4	-5.36	95.58	95.9	94.67	225845
1773212400	100.68	0	0.00	100.68	100.68	100.68	0
1773126000	100.68	0	0.00	100.68	100.68	100.68	0
1773039600	100.68	0	0.00	100.68	100.68	100.68	0
1772780400	100.68	0	0.00	100.68	100.68	100.68	0
1772694000	100.68	0	0.00	100.68	100.68	100.68	0
1772607600	100.68	0	0.00	100.68	100.68	100.68	0