State Street SPDR MSCI EM Asia UCITS ETF【SPYA】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
1780691100	108.8	-7.02	-6.06	111	116.52	108.8	1004
1780604700	115.82	-1.4	-1.19	117.22	117.22	113.8	1442
1780518300	117.22	-1.68	-1.41	118.26	118.42	117.22	173
1780431900	118.9	1.58	1.35	116.66	118.96	116.66	786
1780345500	117.32	2.86	2.50	119	119	115	1576
1780086300	114.46	0.3	0.26	114.22	114.84	114.18	465
1779999900	114.16	0.54	0.48	112.02	114.16	112.02	1643
1779913500	113.62	-0.06	-0.05	113	114.76	112.54	304
1779827100	113.68	1.54	1.37	112.18	113.68	111.74	525
1779740700	112.14	2.36	2.15	110.18	112.14	108.46	5407
1779481500	109.78	0.46	0.42	109.64	109.86	109.48	1101
1779395100	109.32	1.54	1.43	108.76	109.32	107.9	658
1779308700	107.78	0.06	0.06	105.98	107.78	105.98	532
1779222300	107.72	1.56	1.47	106.42	107.72	104.84	26513
1779135900	106.16	-1.66	-1.54	107.54	108.78	106.16	1937
1778876700	107.82	-3.16	-2.85	110.92	110.92	107.44	597
1778790300	110.98	0.38	0.34	110.78	110.98	110.28	5157
1778703900	110.6	2.98	2.77	109.6	110.8	108.12	336
1778617500	107.62	-4.04	-3.62	111.3	111.3	106.64	4308
1778531100	111.66	0.74	0.67	110.54	111.66	110.26	3516
1778271900	110.92	1.6	1.46	110.32	110.92	109.66	393
1778185500	109.32	-1.04	-0.94	110.62	111.32	109.32	741
1778099100	110.36	2.7	2.51	107.9	110.46	107.9	4139
1778012700	107.66	3.42	3.28	106.4	107.66	104.5	3457
1777926300	104.24	0.54	0.52	104.86	105.9	104.08	1311
1777580700	103.7	0.74	0.72	102.42	103.7	102.42	2762
1777494300	102.96	1.02	1.00	103.38	103.38	102.86	555
1777407900	101.94	-1	-0.97	102.74	103.72	101.94	253
1777321500	102.94	0.28	0.27	103.62	103.72	102.94	944
1777062300	102.66	1.28	1.26	101.02	103.16	101.02	110
1776975900	101.38	-1.28	-1.25	102.58	102.58	101.14	38
1776889500	102.66	1.88	1.87	100.82	102.7	100.82	777
1776803100	100.78	0.08	0.08	101	101.98	100.78	84
1776716700	100.7	-0.9	-0.89	101.6	101.6	99	1532
1776457500	101.6	1.71	1.71	99.66	102.54	99.45	165
1776371100	99.89	0.83	0.84	100.12	100.12	99.3	744
1776284700	99.06	0.01	0.01	99.35	99.35	98.49	2200
1776198300	99.05	1.52	1.56	97.85	99.12	97.85	161
1776111900	97.53	0.26	0.27	96.08	97.53	95.83	1287
1775852700	97.27	0.38	0.39	96.89	97.27	96.72	898
1775766300	96.89	0.29	0.30	97.42	97.42	95.52	369
1775679900	96.6	4.16	4.50	95	98	95	1312
1775593500	92.44	0.99	1.08	91.81	93.01	90.37	906
1775161500	91.45	-0.89	-0.96	90.76	91.45	89.84	1090
1775075100	92.34	1.1	1.21	93.47	93.47	91.7	1051
1774988700	91.24	0.89	0.99	88.48	91.24	88.48	1201
1774902300	90.35	0.15	0.17	90.81	90.81	89.9	912
1774646700	90.2	-0.8	-0.88	91.21	91.21	90	1198
1774560300	91	-2.22	-2.38	92.99	92.99	90.54	1413
1774473900	93.22	0.99	1.07	92.2	94.01	92.2	534
1774387500	92.23	-0.86	-0.92	92.02	92.25	91.92	870
1774301100	93.09	1.15	1.25	91.44	94.5	88.65	1336
1774041900	91.94	-1.68	-1.79	95	95	91.94	658
1773955500	93.62	-0.97	-1.03	95.3	95.3	93.29	1726
1773869100	94.59	-1.46	-1.52	96.6	97.97	94.59	1101
1773782700	96.05	0.54	0.57	95.91	96.6	95.64	88
1773696300	95.51	1.42	1.51	93.98	96.11	93.98	1582
1773437100	94.09	0.89	0.95	93.67	95.15	93.67	71
1773350700	93.2	-1.82	-1.92	95.3	95.42	93.2	1099
1773264300	95.02	-0.73	-0.76	94.94	95.15	94.93	11
1773177900	95.75	1.27	1.34	94.59	96.18	94.2	397
1773091500	94.48	1.89	2.04	91.97	94.48	89.87	1288
1772832300	92.59	0.09	0.10	95.19	95.19	92.59	258