State Street SPDR MSCI Europe Utilities UCITS【UTIL】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
1783701000	263.875	-0.63	-0.24	263.89999	265.225	263.675	2555
1783614600	264.5	0.18	0.07	265.55	265.85	263.675	772
1783528200	264.325	-1.82	-0.69	265.05	266.925	263.85	6990
1783441800	266.14999	1.02	0.39	264.89999	266.89999	264.075	674
1783355400	265.125	-4.25	-1.58	268.39999	270.175	262.02499	664
1783096200	269.375	4.65	1.76	266.85	269.8	266.5	1010
1783009800	264.725	4.08	1.56	260.85	265.55	257.7	1951
1782923400	260.64999	-5.13	-1.93	265.64999	266.075	259.95	1848
1782837000	265.77499	0.38	0.14	266.5	266.825	264.39999	723
1782750600	265.39999	1.72	0.65	263.5	266.05	263.27499	3644
1782491400	263.675	0.5	0.19	264.05	264.89999	262.05	76567
1782405000	263.175	4.9	1.90	259.35	264.55	258.85	2900
1782318600	258.27499	-1.43	-0.55	258.35	259.25	257.125	1577
1782232200	259.7	0	0.00	258.7	260.975	256.27499	1041
1782145800	259.7	2.27	0.88	259	259.95	257.05	920
1781886600	257.425	-0.13	-0.05	255.45	258	255.375	1531
1781800200	257.55	-0.33	-0.13	258.75	259.8	255.15	2563
1781713800	257.875	-0.02	-0.01	257.89999	258.55	254.175	1622
1781627400	257.89999	0.02	0.01	258.39999	261.02499	256.89999	1044
1781541000	257.875	-1.02	-0.40	258.64999	258.875	256.175	1325
1781281800	258.89999	0.38	0.15	258.7	260.475	256.75	151797
1781195400	258.52499	2.97	1.16	255.3	260.425	254.475	903
1781109000	255.55	0.4	0.16	256.14999	266.5	253.175	1378
1781022600	255.15	0.33	0.13	253.95	256.6	253.95	665
1780936200	254.825	-1.6	-0.62	256.14999	256.975	254.225	928
1780677000	256.425	3.53	1.39	255.55	257.05	251.975	1126
1780590600	252.9	-1.58	-0.62	252.5	255.175	252.15	1406
1780504200	254.475	3	1.19	252.05	254.875	251.875	1851
1780417800	251.475	0.28	0.11	251.8	254.525	250.55	2531
1780331400	251.2	-2.03	-0.80	253.1	254.275	250.625	689
1780072200	253.225	-0.98	-0.38	254.35	255.175	252.55	2430
1779985800	254.2	-1.93	-0.75	256.1	259.02499	253.15	2600
1779899400	256.125	-4.4	-1.69	257.89999	258.075	254.55	8059
1779813000	260.52499	2.35	0.91	261.2	262.475	260.39999	2135
1779467400	258.175	0.2	0.08	257.05	259.14999	257.05	2941
1779381000	257.975	2.08	0.81	256.2	260.3	252.05	359
1779294600	255.9	1.33	0.52	255.35	257.45	251.75	2323
1779208200	254.575	2.05	0.81	254.85	256.02499	252.95	2370
1779121800	252.525	4.33	1.74	247.5	253.125	246.35	2568
1778862600	248.2	-9.28	-3.60	254.15	257.75	247.975	2839
1778776200	257.475	0.38	0.15	258.85	260.075	256.77499	2011
1778689800	257.1	0.13	0.05	257.89999	260.25	256.05	1015
1778603400	256.975	-2.8	-1.08	257.75	259.05	255.975	2484
1778517000	259.77499	3.32	1.30	256.14999	260.25	255.625	897
1778257800	256.45	-1.07	-0.42	256	257.77499	255.5	2114
1778171400	257.52499	-4.88	-1.86	260.39999	260.39999	256.625	1649
1778085000	262.39999	1.42	0.55	261.5	262.75	257.85	4902
1777998600	260.975	-4.75	-1.79	269.75	269.75	258.825	3324
1777653000	265.725	0.55	0.21	265.95	266.35	264.64999	470
1777566600	265.175	5.9	2.28	259.95	266.02499	259.64999	1478
1777480200	259.27499	-4.58	-1.73	263	263.25	257.875	3941
1777393800	263.85	1.63	0.62	262	264.27499	256.52499	2504
1777307400	262.225	1.4	0.54	259.89999	263.125	259.625	4354
1777048200	260.825	-1.8	-0.69	263	263	260.7	3731
1776961800	262.625	1.95	0.75	259.25	262.925	255.75	4739
1776875400	260.675	2.95	1.14	258.1	261.725	257.8	20119
1776789000	257.725	0.13	0.05	258.3	260.52499	257.425	12942
1776702600	257.6	2.15	0.84	257.25	258.25	254.85	29166
1776443400	255.45	-4.32	-1.66	258.2	259.14999	253.35	87659
1776357000	259.77499	-2.28	-0.87	262.6	263.375	259.725	1071
1776270600	262.05	-1.72	-0.65	263.2	264.325	261.675	1324
1776184200	263.77499	0.55	0.21	263.7	264.85	261.825	3483
1776097800	263.225	-4	-1.50	266.05	266.7	262.975	2174