State Street Corporation【STT】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	-1.27	-0.740740740741	171.45	174.1	164.74	2238664	169.15096148	CS
4	12.16	7.69522845209	158.02	175.46	157.86	2572327	167.95803968	CS
12	34.24	25.1875827571	135.94	175.46	135.08	2242763	157.14928234	CS
26	41.59	32.3431059958	128.59	175.46	116.15	2178531	142.00930738	CS
52	62.75	58.4101275249	107.43	175.46	101.98	2056455	129.39710172	CS
156	96.67	131.505917562	73.51	175.46	62.78	2142208	96.68182938	CS
260	86.36	103.03030303	83.82	175.46	58.615	2285798	89.25584763	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	170.69	1.02	0.60	171.06	171.775	168.02	1392095
1782945600	169.67	0.07	0.04	168.76	172.315	168.02	1143826
1782859200	169.6	-0.58	-0.34	171.72	171.72	169.0075	1720113
1782772800	170.18	2.07	1.23	168.69	171.94	168.25	1885810
1782513600	168.11	-1.4	-0.83	169.79	171.16	164.74	4014391
1782427200	169.51	0.64	0.38	171.45	172.645	168.72	2429178
1782340800	168.87	-4.86	-2.80	173.19	174.49	167.99	3873096
1782254400	173.73	0.02	0.01	172.98	175.46	171.42	2136240
1782168000	173.71	5.4	3.21	170.58	173.83	170.1201	3209392
1781822400	168.31	-2.79	-1.63	172.92	174.66	167.94	7305127
1781736000	171.1	-0.19	-0.11	171.3	174.03	170.62	2451243
1781649600	171.29	3.92	2.34	169.06	172.6301	168.62	2024206
1781563200	167.37	-0.26	-0.16	170	170.54	166.91	2372363
1781304000	167.63	2.78	1.69	166	168.285	165.41999	2185271
1781217600	164.85	3.05	1.89	162.78	165.57	162.02	2655195
1781131200	161.8	-1.45	-0.89	163.195	164.35	158.675	2974385
1781044800	163.25	1.44	0.89	163.47	164.05	159.13	1714757
1780958400	161.81	0.06	0.04	162.35	163.58	161.725	1385615
1780699200	161.75	-1	-0.61	162.29	163.37	160.29	1744028
1780612800	162.75	4.87	3.08	158.02	163.94999	157.86	1649980
1780526400	157.88	-1.9	-1.19	159.28	159.5	155.69	1344168
1780440000	159.78	-0.01	-0.01	159.28	161.79499	158.93	1689276
1780353600	159.79	4.15	2.67	155.34	160.08	155.09	1321759
1780094400	155.63999	-1.97	-1.25	157.63	158.72	154.96	3772035
1780008000	157.61	-0.31	-0.20	157.12	158.595	156.07	2071717
1779921600	157.91999	-0.6	-0.38	158.78	159.3065	155.72	1662381
1779835200	158.52	4.57	2.97	155.35	158.86	155.35	2134903
1779489600	153.94999	0.26	0.17	154.03	155.02	153.505	1542092
1779403200	153.69	-0.38	-0.25	153.15	154.79	152.22	1572343
1779316800	154.07	3.19	2.11	151.94	155.05	150.96	1554823
1779230400	150.88	-2.86	-1.86	153.07	153.2674	150.12	1894158
1779144000	153.74	0.89	0.58	152.46	154.51	151.79	1810978
1778884800	152.85	-0.91	-0.59	153.13	154.175	151.15	1543508
1778798400	153.76	2.18	1.44	153	154.33	151.62	1635141
1778712000	151.58	1.13	0.75	150.47999	152.36	149.44	2257770
1778625600	150.44999	0.28	0.19	149.51	150.97	147.83	1704638
1778539200	150.16999	0.68	0.45	150.01	151.135	149.055	1825584
1778280000	149.49	0.71	0.48	149.87	150.275	148.72	1248384
1778193600	148.78	-2.46	-1.63	151.21	152.15	148.275	2166251
1778107200	151.24	2.56	1.72	150.55	152.35	150.06	2354822
1778020800	148.68	0.6	0.41	148.78	150.4	148.08	1635644
1777934400	148.08	-3.92	-2.58	151.21	151.82499	147.4	1816759
1777675200	152	-0.84	-0.55	153.26	154.28	151.69	1728346
1777588800	152.84	2.14	1.42	150.62	153.24	149.1	3036039
1777502400	150.69999	-1.78	-1.17	152.6	153.1	149.56	2148893
1777416000	152.47999	-1.54	-1.00	154.69	155.46	151.91999	1689804
1777329600	154.02	3.28	2.18	150.63	154.24	150.56	1696677
1777070400	150.74	-0.51	-0.34	151.69	151.91999	150.31	1440658
1776984000	151.25	-1.15	-0.75	152.68	153.985	149.47	2492464
1776897600	152.4	-1.17	-0.76	154.38	154.63	151.97	2341169
1776811200	153.57	3.39	2.26	150.47	156.18	150.47	3703976
1776724800	150.18	4.75	3.27	146.57	150.275	145.965	3088975
1776465600	145.43	3.53	2.49	144.78	148.99	143.79	3179414
1776379200	141.9	-0.84	-0.59	142.5	144.47999	141.53	2959096
1776292800	142.74	0.96	0.68	141.91999	143.59	140.955	2079655
1776206400	141.78	0.16	0.11	142	142.76	140.35	2327548
1776120000	141.62	2.2	1.58	138.02	141.725	137.84	2517256
1775860800	139.41999	0.93	0.67	138.44999	139.9	137.91	2350980
1775774400	138.49	2.36	1.73	135.94	138.61	135.08	1865928
1775688000	136.13	4.92	3.75	134.4	136.35499	134.02	1774929
1775601600	131.21	1.01	0.78	129.37	131.88999	127.5336	2030000
1775515200	130.19999	1.4	1.09	130.72999	130.88999	129.16	1001572