State Street SPDR MSCI World UCITS ETF【SWRD】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
1780677000	52.07	-0.58	-1.09	52.47	52.67	52.04	19643
1780590600	52.645	0.02	0.03	52.41	52.66	52.255	33016
1780504200	52.63	-0.27	-0.50	52.89	52.94	52.52	174421
1780417800	52.895	0.37	0.69	52.72	52.925	52.61	98779
1780331400	52.53	-0.16	-0.30	52.78	52.815	52.415	235412
1780072200	52.69	0.2	0.38	52.63	52.75	52.54	32330
1779985800	52.49	0.23	0.44	52.2	52.51	52.085	71717
1779899400	52.26	-0.04	-0.08	52.37	52.58	52.22	53865
1779813000	52.3	0.2	0.38	52.41	52.49	52.285	82718
1779467400	52.1	0.58	1.12	51.96	52.115	51.82	55188
1779381000	51.525	0	0.00	51.55	51.785	51.34	303522
1779294600	51.525	0.55	1.07	51.06	51.74	51.02	134097
1779208200	50.98	-0.17	-0.33	51.31	51.475	50.91	47081
1779121800	51.15	-0.26	-0.50	51.05	51.55	50.97	86035
1778862600	51.405	-0.66	-1.26	51.66	51.715	51.22	36353
1778776200	52.06	0.55	1.06	51.78	52.08	51.73	19788
1778689800	51.515	0.47	0.91	51.54	51.605	51.275	258081
1778603400	51.05	-0.59	-1.13	51.27	51.425	51.01	35161
1778517000	51.635	0.22	0.43	51.41	51.635	51.33	28666
1778257800	51.415	0.01	0.01	51.29	51.51	51.22	32854
1778171400	51.41	0.05	0.10	51.59	51.655	51.38	523420
1778085000	51.36	0.76	1.50	50.88	51.455	50.855	70417
1777998600	50.6	-0.09	-0.17	50.32	50.6	50.295	132484
1777653000	50.685	0.51	1.02	50.49	50.795	50.41	35561
1777566600	50.175	0.46	0.93	49.66	50.21	49.6225	19082
1777480200	49.715	-0.07	-0.13	49.925	49.94	49.625	135961
1777393800	49.78	-0.24	-0.47	50.04	50.13	49.6875	94251
1777307400	50.015	0.08	0.17	50.04	50.175	49.955	357290
1777048200	49.9325	-0.12	-0.23	49.81	50.125	49.685	91250
1776961800	50.05	0.08	0.17	49.82	50.075	49.6775	21570
1776875400	49.9675	0.13	0.27	49.95	50.025	49.8475	18490
1776789000	49.835	-0.24	-0.48	50.19	50.28	49.7825	101438
1776702600	50.075	-0.2	-0.39	49.91	50.16	49.8025	83193
1776443400	50.27	0.68	1.37	49.615	50.37	49.5775	84957
1776357000	49.59	0.17	0.34	49.675	49.6875	49.4525	101980
1776270600	49.4225	0.24	0.50	49.245	49.4375	49.14	108003
1776184200	49.1775	0.89	1.85	48.77	49.195	48.76	52740
1776097800	48.285	-0.15	-0.30	47.97	48.3675	47.8575	74919
1775838600	48.43	0.37	0.78	48.24	48.54	48.2	43924
1775752200	48.0575	-0.07	-0.14	48.035	48.085	47.8425	92361
1775665800	48.125	1.71	3.68	48.195	48.355	48.0325	66753
1775579400	46.415	-0.17	-0.35	46.64	47.0125	46.26	81947
1775147400	46.58	-0.18	-0.38	46.015	46.79	45.775	31603
1775061000	46.76	1.25	2.75	46.675	46.85	46.435	441422
1774974600	45.5075	0.34	0.75	45.19	45.8075	45.0925	87872
1774888200	45.17	-0.08	-0.18	45.145	45.6075	45.03	370089
1774632600	45.2525	-0.69	-1.51	45.88	45.89	45.2125	97714
1774546200	45.945	-0.6	-1.28	46.295	46.4025	45.9325	81734
1774459800	46.54	0.22	0.47	46.58	46.79	46.31	73419
1774373400	46.3225	0.18	0.40	46.38	46.5325	45.8275	41848
1774287000	46.14	0.13	0.29	45.21	47.3275	45.0625	156536
1774027800	46.0075	-0.33	-0.71	46.63	46.6875	45.89	376904
1773941400	46.3375	-0.73	-1.55	46.48	46.5825	46.0775	79439
1773855000	47.065	-0.3	-0.64	47.59	47.645	46.94	42460
1773768600	47.3675	0.33	0.70	47.005	47.6275	46.9625	73443
1773682200	47.04	0.26	0.55	46.825	47.35	46.705	89991
1773423000	46.785	-0.4	-0.84	46.75	47.3875	46.6025	20709
1773336600	47.18	-0.38	-0.79	47.47	47.5925	46.975	42892
1773250200	47.555	-0.53	-1.10	47.82	47.96	47.475	102312
1773163800	48.085	0.84	1.79	48.03	48.195	47.625	469362
1773077400	47.24	-0.26	-0.54	46.63	47.2925	46.525	84471
1772818200	47.495	-0.4	-0.82	48.16	48.1925	47.13	158069