State Street SPDR MSCI Europe Energy UCITS ETF【ENGY】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781886600	263.27499	3.65	1.41	262.89999	264.825	262.85	402
1781800200	259.625	-8	-2.99	266.39999	266.39999	258.77499	7486
1781713800	267.625	-3.18	-1.17	267.75	269.55	265.325	3075
1781627400	270.8	0	0.00	270.8	270.8	270.8	0
1781541000	270.8	-12.35	-4.36	271.89999	272.85	267.39999	443
1781281800	283.14999	-7.35	-2.53	281.55	284.95	276.625	99
1781195400	290.5	3.68	1.28	289.14999	292.875	288.14999	72
1781109000	286.825	-0.98	-0.34	283.75	287.1	282.85	3386
1781022600	287.8	0	0.00	287.8	287.8	287.8	0
1780936200	287.8	0.45	0.16	289.85	291.14999	286.575	309
1780677000	287.35	1.28	0.45	286.95	287.7	284.3	2659
1780590600	286.075	-3.32	-1.15	285.6	286.325	285.6	208
1780504200	289.39999	5.82	2.05	286.39999	289.85	285.975	309
1780417800	283.575	0.02	0.01	280.7	284.14999	280.14999	1113
1780331400	283.55	9.68	3.53	282.85	284.225	281.35	496
1780072200	273.875	-1.63	-0.59	275	288.725	263.05	168
1779985800	275.5	0.4	0.15	276.2	288.7	261.975	89
1779899400	275.1	-8.1	-2.86	274.05	275.8	272.85	1085
1779813000	283.2	-3.57	-1.25	283.14999	285.77499	277.39999	1124
1779467400	286.77499	-5.4	-1.85	288.7	290.95	285.35	263
1779381000	292.175	2.23	0.77	293.2	293.77499	291.625	190
1779294600	289.95	-2.25	-0.77	293.2	296.27499	287.27499	102
1779208200	292.2	0	0.00	292.2	292.2	292.2	0
1779121800	292.2	7.82	2.75	287.5	292.225	286.075	135
1778862600	284.375	1.85	0.65	283.85	285.475	282	39
1778776200	282.52499	0	0.00	282.52499	282.52499	282.52499	0
1778689800	282.52499	0	0.00	282.52499	282.52499	282.52499	0
1778603400	282.52499	2.63	0.94	282.25	284.75	281.325	330
1778517000	279.89999	5.35	1.95	278.75	280.35	276.85	62
1778257800	274.55	0	0.00	274.55	274.55	274.55	0
1778171400	274.55	-7.53	-2.67	280.1	282.35	272.875	891
1778085000	282.075	-11.85	-4.03	289.8	299.2	272.25	125
1777998600	293.925	2.03	0.69	293.8	295.05	291.5	1970
1777653000	291.89999	-2.53	-0.86	295.35	296.6	289.325	173
1777566600	294.425	4.88	1.68	289.95	294.675	288.825	504
1777480200	289.55	0.88	0.30	291.1	291.89999	289.05	2011
1777393800	288.675	4.75	1.67	283.8	297.02499	271.975	43154
1777307400	283.925	-0.72	-0.25	285.85	288.825	275.125	618
1777048200	284.64999	0	0.00	284.64999	284.64999	284.64999	0
1776961800	284.64999	8.3	3.00	285.14999	299.14999	284.05	638
1776875400	276.35	0	0.00	276.35	276.35	276.35	0
1776789000	276.35	0	0.00	276.35	276.35	276.35	0
1776702600	276.35	5.95	2.20	276.95	278.1	274.325	48
1776443400	270.39999	-12.83	-4.53	287.2	288.575	267.25	769
1776357000	283.225	0	0.00	283.225	283.225	283.225	0
1776270600	283.225	-2.53	-0.88	284.5	287.14999	281.975	1700
1776184200	285.75	-7.65	-2.61	292.2	293.325	284.39999	307
1776097800	293.39999	3.65	1.26	295.05	295.5	291.625	66
1775838600	289.75	-3.63	-1.24	289.75	289.75	289.75	478
1775752200	293.375	9.63	3.39	289.6	295.225	277.77499	263
1775665800	283.75	-18.68	-6.18	278.89999	286.425	278.64999	441
1775579400	302.425	1.18	0.39	303.89999	316.225	287.75	3180
1775147400	301.25	8.15	2.78	298.35	316.675	283.475	1737
1775061000	293.1	-13	-4.25	298.5	309.05	281.425	2100
1774974600	306.1	1.7	0.56	304.14999	307.425	304.02499	3378
1774888200	304.39999	7.02	2.36	302.25	305.25	299.825	4815
1774632600	297.375	0	0.00	298.8	298.8	293.125	677
1774546200	297.375	5.38	1.84	293.2	308.55	280.02499	468
1774459800	292	1.2	0.41	292	292	292	239
1774373400	290.8	6.93	2.44	284.8	300.425	271.77499	114
1774287000	283.875	-8.4	-2.87	286	286.325	282.05	3819