State Street SPDR MSCI Japan UCITS ETF【ZPDJ】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

個人投資家向けのプロ仕様のツール。

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	73.596	-0.95	-1.27	74.176	74.572	73.596	155
1780604700	74.542	-0.65	-0.87	74.784	74.922	74.361999	262
1780518300	75.196	0.72	0.96	75.727999	75.727999	74.802	169
1780431900	74.477999	0.51	0.69	73.772	74.477999	73.608	250
1780345500	73.964	-0.03	-0.04	74.114	74.136	73.674	155
1780086300	73.989999	0.49	0.67	74.727999	74.756	73.611999	706
1779999900	73.498	0	0.00	73.41	73.536	72.816	50
1779913500	73.498	-0.55	-0.74	73.59	73.59	73.15	166
1779827100	74.0485	0.35	0.47	74.1089	74.2011	73.6521	84
1779740700	73.7028	0.61	0.83	73.4603	74.2578	73.4603	223
1779481500	73.0939	0.34	0.46	73.2645	73.2645	72.585899	187
1779395100	72.755799	0.34	0.47	72.548	72.834	71.614099	156
1779308700	72.4183	0.02	0.03	71.2448	72.5043	71.2448	31
1779222300	72.3967	0.23	0.32	72.2317	72.5146	71.665	254
1779135900	72.165899	-0.53	-0.73	71.4487	72.3719	71.3943	136
1778876700	72.694199	-0.11	-0.15	71.382	73.4081	71.324299	363
1778790300	72.8058	-0.99	-1.34	72.5753	73.0216	72.518199	92
1778703900	73.793899	1.22	1.68	73.670599	73.793899	73.1159	769
1778617500	72.575	0.35	0.49	72.7166	72.874799	72.1235	106
1778531100	72.2236	-0.21	-0.29	72.287499	72.6831	71.857	260
1778271900	72.4367	0.44	0.61	72.2249	72.4367	72.008399	102
1778185500	71.9946	0.21	0.30	73.3479	73.3479	71.545	120
1778099100	71.7807	1.08	1.52	71.2467	72.2	71.2206	49
1778012700	70.7031	1.24	1.78	70.0282	70.7031	69.5373	555
1777926300	69.4644	-0.71	-1.02	70.6634	70.6673	69.4618	272
1777580700	70.1781	1.25	1.82	68.9114	70.3053	68.9114	1668
1777494300	68.9252	-0.36	-0.52	69.4636	69.4636	68.5137	406
1777407900	69.2829	0.01	0.01	70.107299	70.375	69.2139	80
1777321500	69.2745	0.58	0.85	69.477999	69.477999	68.9298	216
1777062300	68.6904	-0.35	-0.51	69.348299	69.348299	68.5581	29
1776975900	69.042199	-0.42	-0.61	68.5406	69.3065	68.5406	95
1776889500	69.4625	0.33	0.48	69.516499	69.516499	68.9745	67
1776803100	69.1276	-1.02	-1.45	69.8682	69.9783	69.0681	73
1776716700	70.1455	-0.44	-0.62	70.048199	70.1819	69.69	499
1776457500	70.5806	0.54	0.77	69.5665	71.2382	69.2641	418
1776371100	70.0407	0.25	0.36	70.6005	70.6005	70.0407	37
1776284700	69.7865	-0.41	-0.59	69.1196	69.7865	69.1196	37
1776198300	70.2011	0.6	0.86	69.2615	70.2431	68.7984	317
1776111900	69.6005	0.44	0.63	68.8506	69.6005	68.3634	345
1775852700	69.1635	-0.91	-1.30	69.399	69.4939	68.9323	166
1775766300	70.0765	-0.88	-1.24	68.9017	70.1272	68.9017	702
1775679900	70.9545	3.74	5.57	69.456999	70.9545	69.456999	251
1775593500	67.213399	-0.82	-1.21	67.480099	68.6039	66.998099	68
1775161500	68.0334	-0.85	-1.23	67.9832	68.5366	67.2081	2806
1775075100	68.8814	1.59	2.36	69.6998	69.6998	68.683899	125
1774988700	67.2946	0.94	1.42	65.665499	67.2946	65.665499	35
1774902300	66.353398	0.82	1.25	66.1147	66.7727	65.3516	483
1774646700	65.536699	-1.56	-2.32	67.2866	67.2966	65.4967	89
1774560300	67.0948	-1.01	-1.48	67.0034	67.444599	66.9251	25826
1774473900	68.1026	1.42	2.14	67.816599	68.1026	67.4101	21136
1774387500	66.6781	-0.23	-0.34	66.6388	66.8884	66.159898	2355
1774301100	66.9067	1.65	2.53	64.0523	66.9067	64.0523	1137
1774041900	65.2527	-1.15	-1.73	67.377399	67.5639	65.2527	782
1773955500	66.4007	-2	-2.93	67.2766	67.3207	66.4007	323
1773869100	68.4056	-0.2	-0.29	69.3597	69.3597	68.0604	699
1773782700	68.602099	0.45	0.66	67.4134	68.6479	67.4134	119
1773696300	68.1504	0.88	1.31	68.0066	68.4736	67.235299	900
1773437100	67.267	-0.57	-0.84	67.1834	67.9996	66.8501	726
1773350700	67.8382	-0.09	-0.14	68.1566	68.3379	67.4879	1187
1773264300	67.9314	-1.1	-1.59	69.0371	69.0371	67.9314	101
1773177900	69.0316	1.12	1.65	68.4836	69.3899	68.4836	751
1773091500	67.9133	0.46	0.68	65.6757	68.5524	65.6157	6830
1772832300	67.4574	-0.34	-0.51	69.3065	69.3065	67.1634	302