State Street SPDR MSCI Emerging Markets UCITS ETF【EMRD】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
1783614600	104.37	2.6	2.55	102.94	104.54	102.685	14446
1783528200	101.775	-0.42	-0.41	102.94	103.325	100.37	11276
1783441800	102.195	-3.73	-3.52	103.62	103.79	102.065	12203
1783355400	105.925	0.27	0.26	105.37	105.925	105.065	27483
1783096200	105.655	2.71	2.63	105.21	105.815	105.2	15942
1783009800	102.945	-2.17	-2.06	102.65	106.445	102.38	10057
1782923400	105.11	-1.43	-1.34	105.4	107.22	104.09	12001
1782837000	106.535	2.24	2.14	105.59	106.885	105.18	7620
1782750600	104.3	-0.98	-0.93	104.92	105.255	103.14	34174
1782491400	105.275	-1.46	-1.37	104.53	105.405	103.26	54085
1782405000	106.735	1.32	1.25	107.15	107.6	106.26	124735
1782318600	105.42	0.03	0.03	105.89	106.135	104.61	7082
1782232200	105.385	-5.92	-5.32	105.81	106.585	104.83	17437
1782145800	111.305	1.93	1.76	110.6	111.89	110.225	7399
1781886600	109.38	-0.93	-0.84	109.61	109.925	109.125	1801
1781800200	110.305	1.11	1.01	109.37	110.63	108.92	7197
1781713800	109.2	1.48	1.37	109.03	109.215	108.145	5911
1781627400	107.725	-1.17	-1.07	108.74	108.92	107.515	8372
1781541000	108.895	2.9	2.73	108	108.985	107.815	44386
1781281800	106	4	3.92	104.01	106.025	103.66	6784
1781195400	102.005	0.49	0.48	101.17	102.585	100.715	10461
1781109000	101.515	-0.23	-0.22	102.1	103.075	98.865	31527
1781022600	101.74	-0.88	-0.85	104.16	105.1	101.735	29701
1780936200	102.615	-0.03	-0.02	101.28	103.21	100.505	49304
1780677000	102.64	-4.4	-4.11	104.73	105.83	102.58	29956
1780590600	107.035	-1.85	-1.69	107.22	107.425	105.9	42444
1780504200	108.88	-1.35	-1.22	109.47	109.91	108.225	9551
1780417800	110.225	1.68	1.55	109.18	110.28	109.03	6701
1780331400	108.545	1.51	1.41	108.87	109.105	107.525	66603
1780072200	107.04	0.19	0.17	107.42	107.605	106.68	13236
1779985800	106.855	0.61	0.57	105.17	106.94	104.4	109631
1779899400	106.25	0.42	0.40	106.28	107.835	105.99	76606
1779813000	105.83	3.01	2.93	105.07	106.305	104.65	8065
1779467400	102.82	1.18	1.17	102.8	103.025	102.08	79155
1779381000	101.635	0.17	0.17	101.69	102.365	101.2	10244
1779294600	101.465	2.11	2.12	99.52	102.565	99.52	14565
1779208200	99.36	-1.36	-1.35	100.38	100.56	98.65	27246
1779121800	100.715	-0.88	-0.87	100.98	102.535	100.7	32253
1778862600	101.595	-3.28	-3.13	102.31	102.55	100.705	10414
1778776200	104.875	0.42	0.41	104.34	104.995	103.85	2170
1778689800	104.45	3.08	3.04	103.67	104.545	103.035	20605
1778603400	101.37	-4.29	-4.06	103.36	103.435	101.29	35844
1778517000	105.66	0.35	0.34	105.09	105.77	104.605	17475
1778257800	105.305	0.82	0.78	104.26	105.46	103.86	54918
1778171400	104.49	-0.06	-0.06	105.22	105.695	104.375	37936
1778085000	104.55	2.9	2.85	102.25	105.09	102.25	150370
1777998600	101.65	1.9	1.90	99.95	101.705	99.85	34414
1777653000	99.75	1.41	1.43	99.03	100.325	98.645	4789
1777566600	98.34	0.65	0.67	97.07	98.395	97.07	9179
1777480200	97.69	0.23	0.24	98.56	98.605	97.515	2897
1777393800	97.46	-1.44	-1.46	98.39	98.495	96.815	5964
1777307400	98.9	0.33	0.33	98.93	99.45	98.755	12063
1777048200	98.575	0.7	0.72	97.67	98.735	97.435	5683
1776961800	97.875	-0.36	-0.37	97.35	97.945	96.82	5062
1776875400	98.235	0.72	0.74	97.88	98.315	97.545	4212
1776789000	97.515	-0.53	-0.54	99.17	99.17	97.345	48800
1776702600	98.04	-1.08	-1.09	97.66	98.23	97.17	9782
1776443400	99.12	2.11	2.18	96.36	99.74	96.36	11473
1776357000	97.01	0.29	0.29	97.59	97.695	96.455	3279
1776270600	96.725	0.52	0.54	96.43	96.79	95.945	5529
1776184200	96.21	2.46	2.62	95.41	96.35	95.225	22510
1776097800	93.75	-0.49	-0.52	93.01	93.905	92.86	3555
1775838600	94.24	1.27	1.36	93.77	95.075	93.605	14470