SPDR Index Shares Fund State Street SPDR S&P Emerging Mkts ETF【XCNY】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	-0.3727	-1.12090225564	33.25	33.82	33.03	404	33.41803395	SP
4	0.0173	0.0526475958612	32.86	34.51	31.9519	550	33.25170732	SP
12	1.7873	5.74879382438	31.09	34.51	31.09	449	32.72062474	SP
26	3.8973	13.4482401656	28.98	34.51	27.8081	1747	30.04724623	SP
52	6.7273	25.7258126195	26.15	34.51	25.75	1405	28.85591427	SP
156	7.7073	30.620977354	25.17	34.51	20.82	1762	26.2259969	SP
260	7.7073	30.620977354	25.17	34.51	20.82	1762	26.2259969	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
1783463700	32.8773	-0.87	-2.59	33.13	33.13	32.8773	1850
1783377300	33.7511	0.63	1.90	33.485	33.82	33.485	543
1783031700	33.121299	0.03	0.09	33.42	33.42	33.03	623
1782945300	33.091	-0.65	-1.92	33.229999	33.229999	33.08	216
1782858900	33.7398	0.5	1.50	33.25	33.7398	33.25	232
1782772500	33.2419	0.38	1.15	33.009999	33.2419	33.009999	253
1782513300	32.8643	-0.1	-0.31	32.479999	32.8643	32.479999	143
1782426900	32.9672	-0.05	-0.17	33.39	33.39	32.9672	106
1782340500	33.022	-0.22	-0.65	33.009999	33.04	32.93	428
1782254100	33.2382	-1.17	-3.40	33.34	33.448999	33.2382	891
1782167700	34.4086	0.03	0.09	34.32	34.51	34.32	2259
1781822100	34.3777	0.74	2.19	34.23	34.3777	34.23	26
1781735700	33.6424	0.04	0.12	33.98	34.03	33.6424	115
1781649300	33.6007	-0.34	-0.99	33.78	33.78	33.6007	50
1781562900	33.938	0.84	2.55	34.04	34.04	33.938	48
1781303700	33.0934	0.17	0.50	32.97	33.0934	32.97	34
1781217300	32.9273	0.98	3.05	32.115	32.9273	32.115	519
1781130900	31.9519	-0.56	-1.73	32.11	32.32	31.9519	210
1781044500	32.514699	0.14	0.42	32.86	32.86	32.33	3204
1780958100	32.3788	0.24	0.76	32.43	32.43	32.3788	51
1780698900	32.1351	-1.5	-4.45	32.82	32.82	32.1351	2633
1780612500	33.6318	0.06	0.16	33.369999	33.6318	33.369999	177
1780526100	33.5766	-0.42	-1.25	33.86	33.86	33.5766	81
1780439700	34	0.32	0.95	33.84	34	33.84	78
1780353300	33.6812	0.24	0.72	33.47	33.6812	33.47	783
1780094100	33.4403	-0.02	-0.07	33.58	33.58	33.4403	133
1780007700	33.4647	-0.04	-0.12	33.15	33.4647	33.15	75
1779921300	33.5052	0.16	0.48	33.59	33.59	33.5052	86
1779834900	33.3461	0.89	2.74	33.299999	33.3461	33.25	733
1779489300	32.4578	0.27	0.85	32.439999	32.4578	32.439999	121
1779402900	32.1839	0.17	0.54	31.89	32.1839	31.86	1797
1779316500	32.0098	0.66	2.12	31.52	32.0098	31.52	16
1779230100	31.3449	-0.56	-1.74	31.23	31.3449	31.23	11
1779143700	31.8999	0.12	0.39	32	32	31.8	46
1778884500	31.7762	-0.9	-2.77	31.83	31.91	31.7762	1023
1778798100	32.6805	0.42	1.29	32.38	32.6805	32.38	80
1778711700	32.264899	0.14	0.43	32.125	32.31	32.125	205
1778625300	32.125999	-0.7	-2.14	32.14	32.2	31.97	1448
1778538900	32.83	-0.2	-0.62	32.92	32.92	32.781	2803
1778279700	33.0347	0.18	0.56	32.92	33.0347	32.92	14
1778193300	32.8513	-0.29	-0.87	33.24	33.24	32.8513	332
1778106900	33.139699	0.81	2.49	32.81	33.139699	32.81	60
1778020500	32.3341	0.47	1.47	32.22	32.3341	32.22	162
1777934100	31.8667	-0.01	-0.02	32.07	32.07	31.8667	158
1777674900	31.8721	-0.09	-0.28	31.835	31.8721	31.835	115
1777588500	31.9626	0.54	1.72	31.74	31.9626	31.74	129
1777502100	31.4219	-0.26	-0.81	31.545	31.545	31.4219	25
1777415700	31.68	-0.16	-0.50	31.67	31.68	31.67	155
1777329300	31.84	-0.08	-0.25	31.98	31.98	31.84	331
1777070100	31.9189	0.66	2.10	31.69	31.9189	31.69	75
1776983700	31.2622	-0.51	-1.60	31.44	31.44	31.2622	87
1776897300	31.7721	0.48	1.54	31.59	31.7721	31.59	205
1776810900	31.2917	-0.29	-0.93	31.59	31.59	31.2917	37
1776724500	31.5861	-0.31	-0.98	31.65	31.65	31.5	690
1776465300	31.8978	0.59	1.90	31.87	32.11	31.87	409
1776378900	31.3034	-0.06	-0.20	31.38	31.38	31.3034	146
1776292500	31.3653	0.05	0.16	31.28	31.3653	31.28	141
1776206100	31.315	0.43	1.39	31.09	31.315	31.09	17
1776119700	30.885	0.28	0.92	30.48	30.885	30.48	22
1775860500	30.6038	0.19	0.62	30.77	30.77	30.6038	140
1775774100	30.415	0.03	0.10	30.15	30.415	30.15	106
1775687700	30.3853	1.4	4.84	30.54	30.54	30.3853	1266