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

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
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
1774027800	292.27499	-6.03	-2.02	294.7	296.375	279.825	6087
1773941400	298.3	7.8	2.69	295.3	299.77499	279.625	1079
1773855000	290.5	1.75	0.61	291.1	291.575	289.475	563
1773768600	288.75	6.8	2.41	288.05	289.675	287.975	41126
1773682200	281.95	3.52	1.27	283.25	283.27499	279.175	2279
1773423000	278.425	4.28	1.56	277.1	289.89999	263.25	226
1773336600	274.14999	6.45	2.41	269.5	274.675	256.35	449
1773250200	267.7	5.7	2.18	261.35	273.925	252.25	5133
1773163800	262	-2.52	-0.95	262	262	262	42671
1773077400	264.52499	5.38	2.07	262.6	275.925	259.875	597