State Street SPDR MSCI Emerging Markets UCITS ETF【SPYM】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
1781641500	92.538	-1.79	-1.90	94	94	92.538	1574
1781555100	94.326	2.89	3.16	92.992	94.454	92.906	3239
1781295900	91.434	-0.02	-0.02	91.67	91.672	89.774	1929
1781209500	91.45	4.1	4.70	86.478	91.45	86.4	2307
1781123100	87.348	-1.36	-1.53	88.262	88.906	87	3278
1781036700	88.706	-0.09	-0.10	90.278	90.8	86.076	3594
1780950300	88.798	1.93	2.22	87.368	89.35	87.248	4189
1780691100	86.866	-5.73	-6.19	90.742	91.028	86.866	5232
1780604700	92.6	-1.46	-1.56	93.594	93.594	91.018	1279
1780518300	94.064	-0.86	-0.91	95.056	95.056	93.446	3970
1780431900	94.926	0.68	0.72	93.936	94.934	93.464	3384
1780345500	94.246	2.37	2.58	93.16	94.26	92.284	5853
1780086300	91.874	-0.15	-0.16	91.83	92.41	91.406	1223
1779999900	92.02	0.09	0.10	91.158	92.162	90.078	2957
1779913500	91.93	0.26	0.28	91.172	92.15	90.914	1823
1779827100	91.6734	1.08	1.19	90.4635	91.6734	90.0701	1552
1779740700	90.5922	1.76	1.98	89.4155	90.5922	89.3961	1415
1779481500	88.8356	0.16	0.18	88.8339	88.8759	88.1279	2028
1779395100	88.6756	1.59	1.82	87.9376	88.8556	87.3904	3187
1779308700	87.0864	0.59	0.68	85.5215	87.5616	85.439899	1854
1779222300	86.5	-0.06	-0.06	86.3477	87.0778	85.132099	3928
1779135900	86.5557	-0.67	-0.77	87.4286	87.9479	86.0879	2730
1778876700	87.2304	-2.73	-3.03	87.4959	88.1142	86.2936	3045
1778790300	89.9575	0.55	0.62	89.996	90.0375	89.0281	983
1778703900	89.4055	1.79	2.05	88.2331	89.6548	88.1416	1574
1778617500	87.6116	-2.24	-2.50	88.5944	88.6074	86.3543	5335
1778531100	89.8535	0.08	0.09	88.8109	90.2704	88.8109	2498
1778271900	89.7755	1.15	1.30	88.8156	89.7755	88.3304	988
1778185500	88.6244	-0.89	-1.00	89.3145	89.845	88.1201	5312
1778099100	89.5178	2.41	2.77	87.6004	89.5178	87.6004	3110
1778012700	87.1036	1.83	2.14	85.9447	87.2136	84.6465	4123
1777926300	85.2757	1.19	1.42	85.6203	86.5637	84.8302	4442
1777580700	84.0858	0.49	0.58	83.0702	84.0858	83.0702	186
1777494300	83.599999	0.5	0.60	84.8092	84.8092	83.2829	2062
1777407900	83.104699	-1.59	-1.87	84.5094	84.559	83.104699	865
1777321500	84.69	0.05	0.06	84.5	84.6979	84.1701	2292
1777062300	84.6358	1.84	2.22	83.3809	84.6358	83.3809	904
1776975900	82.8	-1.32	-1.56	83.2637	83.6858	82.8	1254
1776889500	84.115799	1.01	1.21	83.4758	84.255799	83.0021	1476
1776803100	83.1096	-0.33	-0.39	83.382	83.9199	82.5491	2344
1776716700	83.4358	-0.61	-0.73	83.0879	83.4358	82.5734	2506
1776457500	84.05	1.71	2.07	81.8501	84.394	81.8501	3596
1776371100	82.343999	0.38	0.46	82.8159	83.0858	81.9419	7035
1776284700	81.9639	0.03	0.04	81.9186	82.0626	81.3541	1826
1776198300	81.9324	1.21	1.50	80.528	81.9324	80.528	2463
1776111900	80.7199	0.32	0.40	80.2925	80.93	79.114	1676
1775852700	80.396	0.03	0.04	80.759	80.759	79.834	1532
1775766300	80.366	0.14	0.17	79.7179	80.376	79.155199	799
1775679900	80.226	3.21	4.17	80.138	81.2485	78.0968	3550
1775593500	77.0163	0.67	0.88	76.8893	77.2867	75.644099	2430
1775161500	76.3462	-0.76	-0.98	75.2462	76.3462	74.6076	860
1775075100	77.1031	0.93	1.22	76.0976	77.4161	76.0976	2783
1774988700	76.176199	1.68	2.25	74.235	76.176199	73.6437	1224
1774902300	74.5	0.46	0.62	74.3737	75.2662	74.099999	8535
1774646700	74.0437	-1.29	-1.71	75.1298	76.1322	74.0437	842
1774560300	75.3292	-2.19	-2.82	76.4562	76.599999	75.3212	4754
1774473900	77.516099	1.41	1.85	76.8462	77.5821	76.3738	1849
1774387500	76.11	1.01	1.34	76.5052	76.5352	75.386399	1162
1774301100	75.1046	0.6	0.81	73.453	77.4	72.8815	5099
1774041900	74.5001	-2.49	-3.23	76.7257	77.5841	74.5001	5067
1773955500	76.9858	-0.84	-1.08	78.2352	78.2352	76.2757	7846
1773869100	77.8279	-1.49	-1.88	80.416	80.465999	77.8279	4216
1773782700	79.316	0.22	0.27	78.7761	79.4839	78.5961	1008