SSGA Active State St Galaxy Transformative Tech Accelerators ETF【TEKX】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	1.2446	1.85650357995	67.04	69	64.4052	4449	66.57389385	SP
4	7.3446	12.0521824746	60.94	71.73	58	7386	66.72727417	SP
12	25.7046	60.3677782997	42.58	71.73	38.3886	4561	60.5416213	SP
26	26.2446	62.4276879163	42.04	71.73	38.3172	3242	54.96086386	SP
52	40.2646	143.699500357	28.02	71.73	27.6	1915	52.02739163	SP
156	43.3846	174.235341365	24.9	71.73	18.45	2747	38.56386484	SP
260	43.3846	174.235341365	24.9	71.73	18.45	2747	38.56386484	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
1781303700	68.2846	0.81	1.19	67.78	69	67.78	3458
1781217300	67.4787	3.07	4.77	66.23	67.48	65.2218	4096
1781130900	64.405199	-1.56	-2.36	65.36	66.959999	64.405199	3170
1781044500	65.965	-0.99	-1.48	68.13	68.62	64.925	7209
1780958100	66.955	1.55	2.37	67.04	67.395	66.379999	4310
1780698900	65.405	-4.69	-6.69	68.01	68.01	64.435	18155
1780612500	70.0957	-0.64	-0.91	68.81	70.5	68.49	6227
1780526100	70.74	-0.42	-0.59	71.3	71.445	70.41	12642
1780439700	71.1586	0.08	0.11	70.8	71.73	70.8	16525
1780353300	71.0836	2.36	3.43	70.17	71.535	68.56	10879
1780094100	68.7242	1.1	1.63	68.12	69.08	66.739999	11632
1780007700	67.62	1.08	1.62	66.11	67.95	66.11	2961
1779921300	66.5428	0.91	1.38	65.47	66.5428	64.08	5413
1779834900	65.635	2.73	4.34	64.569999	65.635	64.569999	2321
1779489300	62.9051	0.38	0.60	62.73	63.59	62.395	8442
1779402900	62.53	1.74	2.85	60.61	62.53	60.61	4098
1779316500	60.795	1.8	3.05	59.76	61.27	59.76	1623
1779230100	58.9984	-0.55	-0.93	58.53	59.4201	58	9035
1779143700	59.5531	-1.18	-1.95	60.94	60.94	58.4101	8129
1778884500	60.7356	-1.68	-2.70	60.74	61.03	60.24	4626
1778798100	62.4204	1.7	2.81	61	62.58	61	8074
1778711700	60.7172	1.18	1.97	60.17	60.86	59.535	5273
1778625300	59.5416	-0.97	-1.61	59.48	59.8401	58.88	3139
1778538900	60.5165	1.67	2.83	58.13	61.33	58.13	10353
1778279700	58.85	0.81	1.40	58.84	59	57.715	6611
1778193300	58.0357	-0.36	-0.62	58.61	58.68	57.7	3303
1778106900	58.3962	3.27	5.93	56.72	58.3962	56.68	5510
1778020500	55.1256	2.75	5.26	53.31	55.1256	53.25	7454
1777934100	52.3722	0.97	1.88	51.53	52.3722	51.53	709
1777674900	51.4049	0.6	1.18	51.72	52.23	51.4049	2215
1777588500	50.8049	1.53	3.10	49.63	50.8049	49.63	1095
1777502100	49.2781	-0.75	-1.50	50.3	50.3	48.86	3217
1777415700	50.0305	-2.09	-4.01	50.84	50.84	50	7159
1777329300	52.1199	-0.3	-0.57	52.53	52.53	51.91	825
1777070100	52.4183	0.69	1.34	52.7	53.02	52.4183	3540
1776983700	51.7259	-0.5	-0.96	51.63	53.01	51.63	2932
1776897300	52.2254	2.2	4.40	51.34	52.2254	51.34	340
1776810900	50.0241	-1.16	-2.26	51.45	51.45	50.0241	526
1776724500	51.1812	0.17	0.32	50.73	51.2099	50.67	731
1776465300	51.0159	1.97	4.03	50.21	51.0159	49.9	8711
1776378900	49.0419	-0.52	-1.06	49.85	49.85	48.725	4397
1776292500	49.5662	-0.19	-0.39	49.63	49.63	48.89	8175
1776206100	49.7578	1.93	4.03	48.69	49.905	48.69	4970
1776119700	47.8292	1.71	3.71	45.86	47.8292	45.79	8267
1775860500	46.1204	0.14	0.31	46.28	46.45	46.115	1449
1775774100	45.98	0.53	1.17	45.29	45.98	45.29	1878
1775687700	45.4482	2.93	6.89	44.98	45.4482	44.98	1277
1775601300	42.5205	0.62	1.47	41.61	42.5205	41.61	1465
1775514900	41.9038	0.59	1.42	41.32	42.07	41.32	1512
1775169300	41.3177	0.23	0.56	39.64	41.3177	39.54	502
1775082900	41.0872	0.87	2.15	40.83	41.0872	40.83	84
1774996500	40.2214	1.83	4.77	39.22	40.2214	38.92	140
1774910100	38.3886	-1.72	-4.30	40.6	40.6	38.3886	295
1774650900	40.1116	-1.43	-3.45	40.93	40.93	40.1116	173
1774564500	41.5446	-2.34	-5.34	42.935	43.08	41.5446	237
1774478100	43.8881	0.85	1.98	44.06	44.41	43.63	1409
1774391700	43.0354	-0.3	-0.70	42.89	43.06	42.89	417
1774305300	43.34	1.7	4.07	42.58	43.42	42.58	1300
1774046100	41.6439	-1.78	-4.10	43.23	43.23	41.06	4970
1773959700	43.4224	0.17	0.40	42.385	43.4224	42.385	212
1773873300	43.2501	-0.69	-1.56	43.585	43.7	43.2501	158
1773786900	43.9368	0.34	0.77	43.9	43.9368	43.9	72
1773700500	43.6007	0.91	2.13	43.86	43.86	43.54	752