Exchange Traded Fund【STSM】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
1783009800	33.8	0.9	2.74	36	36	30.1	13529
1782923400	32.9	3	10.03	28	33.1	28	33161
1782837000	29.9	-7.1	-19.19	33.6	33.9	29.5	776
1782750600	37	-4.3	-10.41	38	38	36.9	293
1782491400	41.3	3.7	9.84	41.6	42.8	40.7	306
1782405000	37.6	0.6	1.62	34.2	39	33.1	4184
1782318600	37	-0.9	-2.37	38	39.4	37	7308
1782232200	37.9	6.2	19.56	34.8	38.1	34.8	20367
1782145800	31.7	0.5	1.60	30.4	32.1	29.4	11139
1781886600	31.2	-4.9	-13.57	34	34	30.3	88555
1781800200	36.1	-5.6	-13.43	38.4	40.1	35.2	6034
1781713800	41.7	0	0.00	41.7	41.7	41.7	0
1781627400	41.7	1.8	4.51	39.8	41.9	38.7	552
1781541000	39.9	-8.1	-16.88	41	41.7	39	267
1781281800	48	0	0.00	48	48	48	0
1781195400	48	0	0.00	48	48	48	0
1781109000	48	0.9	1.91	46.4	49.75	44.8	12058
1781022600	47.1	3.4	7.78	42.2	47.1	40.9	7192
1780936200	43.7	-2.4	-5.21	47.8	47.8	42.5	27982
1780677000	46.1	5.8	14.39	43	46.2	42.1	5747
1780590600	40.3	-1.3	-3.13	45.6	45.9	40.1	7622
1780504200	41.6	0.6	1.46	41.2	43.5	39.1	5708
1780417800	41	-0.7	-1.68	42.8	42.8	40.6	9133
1780331400	41.7	-7.4	-15.07	48.4	48.4	40.9	4026
1780072200	49.1	-1.2	-2.39	45.6	49.75	45.5	8759
1779985800	50.3	0	0.00	50.3	50.3	50.3	0
1779899400	50.3	-1.7	-3.27	51	51.8	44	6889
1779813000	52	-2.25	-4.15	51	53.25	50.3	11888
1779467400	54.25	-1.25	-2.25	52	55	52	1095
1779381000	55.5	-0.5	-0.89	55.5	55.5	55.5	537
1779294600	56	-6.5	-10.40	57.5	60.75	55.5	2746
1779208200	62.5	2.75	4.60	59	64	59	8946
1779121800	59.75	4.25	7.66	56.5	60.25	56.5	62070
1778862600	55.5	5.2	10.34	55	57	53	29872
1778776200	50.3	-9.7	-16.17	57.5	57.5	48.8	3807
1778689800	60	-4	-6.25	60	61.75	57	10400
1778603400	64	8.5	15.32	59	64	57.25	6025
1778517000	55.5	4.25	8.29	56.5	58.25	55.25	946
1778257800	51.25	0	0.00	51.25	51.25	51.25	0
1778171400	51.25	0	0.00	50	52	48.8	6094
1778085000	51.25	-9	-14.94	62	62	50.75	1201
1777998600	60.25	0	0.00	60.25	60.25	60.25	0
1777653000	60.25	-3.5	-5.49	59.5	62	58.25	234
1777566600	63.75	0	0.00	63.75	63.75	63.75	0
1777480200	63.75	-2.5	-3.77	65	66	62	1907
1777393800	66.25	7.75	13.25	62.5	67	61.5	11244
1777307400	58.5	-1.5	-2.50	56.5	60	53	4996
1777048200	60	-8.25	-12.09	67	67	59	5984
1776961800	68.25	-12.75	-15.74	69.5	72.25	68	3112
1776875400	81	0	0.00	81	81	81	0
1776789000	81	0	0.00	81	81	81	0
1776702600	81	0	0.00	81	81	81	0
1776443400	81	-1	-1.22	84.5	84.5	75.25	12914
1776357000	82	6	7.89	74	88.75	73.75	7857
1776270600	76	0	0.00	76	76	76	0
1776184200	76	-4.75	-5.88	72.5	78	72.25	81
1776097800	80.75	4	5.21	84	84	80	61103
1775838600	76.75	-8.25	-9.71	80	80	75.5	56695
1775752200	85	3	3.66	89	89	82	3946
1775665800	82	-29	-26.13	86	87	78	3286
1775579400	111	1	0.91	111	112.5	105.5	569