State Street SPDR MSCI EMU UCITS ETF【ZPRE】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
1782159900	105.36	-0.04	-0.04	104.72	105.36	104.72	19
1781900700	105.4	0.12	0.11	104.98	105.4	104.98	2
1781814300	105.28	0.74	0.71	105.28	105.28	105.28	1
1781727900	104.54	0	0.00	104.54	104.54	104.54	0
1781641500	104.54	0.4	0.38	104.8	104.8	104.54	42
1781555100	104.14	1.14	1.11	104.62	104.62	104.14	2175
1781295900	103	-0.06	-0.06	103.26	103.56	103	11
1781209500	103.06	1.86	1.84	103.06	103.06	103.06	6
1781123100	101.2	-0.96	-0.94	101.2	101.2	101.2	2
1781036700	102.16	0.72	0.71	102.24	102.24	102.16	4
1780950300	101.44	-0.08	-0.08	101.44	101.44	101.44	2
1780691100	101.52	0.14	0.14	101.94	101.94	101.52	6
1780604700	101.38	-0.16	-0.16	101.44	101.44	101.38	30
1780518300	101.54	-0.42	-0.41	102.2	102.2	101.54	7
1780431900	101.96	1.12	1.11	101.12	101.96	101.12	24
1780345500	100.84	-0.78	-0.77	101.56	101.56	100.8	14
1780086300	101.62	-0.54	-0.53	101.82	101.82	101.52	23
1779999900	102.16	0	0.00	102.16	102.16	102.16	0
1779913500	102.16	0.32	0.31	102.2	102.2	102.16	3
1779827100	101.84	-0.32	-0.31	101.84	101.84	101.84	50
1779740700	102.16	1.2	1.19	102.32	102.32	102.16	41
1779481500	100.96	2.2	2.23	100.62	100.96	100.62	2
1779395100	98.76	0	0.00	98.76	98.76	98.76	0
1779308700	98.76	1.22	1.25	98.32	98.76	98.32	111
1779222300	97.54	-0.21	-0.21	98.08	98.2	97.54	42
1779135900	97.75	0.38	0.39	98.17	98.17	97.75	3
1778876700	97.37	-0.15	-0.15	97.72	97.72	97.37	10
1778790300	97.52	0	0.00	97.52	97.52	97.52	0
1778703900	97.52	-0.13	-0.13	98.16	98.16	97.52	7
1778617500	97.65	-0.74	-0.75	97.65	97.65	97.65	1
1778531100	98.39	0	0.00	98.39	98.39	98.39	0
1778271900	98.39	-1.4	-1.40	99.28	99.28	98.39	3
1778185500	99.79	2.73	2.81	100.52	100.52	99.79	3
1778099100	97.06	0	0.00	97.06	97.06	97.06	0
1778012700	97.06	0.54	0.56	97.06	97.06	97.06	3
1777926300	96.52	0.56	0.58	97.39	97.39	96.07	61
1777580700	95.96	0	0.00	95.96	95.96	95.96	0
1777494300	95.96	-1.34	-1.38	96.1	96.1	95.96	16
1777407900	97.3	0	0.00	97.3	97.3	97.3	0
1777321500	97.3	0	0.00	97.3	97.3	97.3	0
1777062300	97.3	-0.13	-0.13	97.49	97.49	96.71	6
1776975900	97.43	-0.6	-0.61	97.43	97.43	97.43	2
1776889500	98.03	-1.11	-1.12	98.03	98.03	98.03	20
1776803100	99.14	0.63	0.64	99.14	99.14	99.14	3
1776716700	98.51	-0.95	-0.96	98.51	98.51	98.51	2
1776457500	99.46	1.32	1.35	98.5	99.46	98.5	401
1776371100	98.14	0.28	0.29	98.2	98.2	98.14	13
1776284700	97.86	0.36	0.37	98.07	98.07	97.86	35
1776198300	97.5	0	0.00	97.5	97.5	97.5	0
1776111900	97.5	-0.49	-0.50	97.5	97.5	97.5	80
1775852700	97.99	1.26	1.30	97.27	97.99	97.19	59
1775766300	96.73	-1.21	-1.24	96.73	96.73	96.73	27
1775679900	97.94	4.91	5.28	97.94	97.94	97.94	100
1775593500	93.03	0.73	0.79	94.52	94.52	93.03	13
1775161500	92.3	-1.56	-1.66	92.3	92.3	92.3	3
1775075100	93.86	2.77	3.04	93.39	93.86	93.35	10
1774988700	91.09	0.89	0.99	91.49	91.58	91.09	66
1774902300	90.2	0	0.00	89.84	90.2	89.84	52
1774646700	90.2	-1.81	-1.97	90.2	90.2	90.2	1
1774560300	92.01	0.05	0.05	92.01	92.01	92.01	10
1774473900	91.96	0	0.00	91.96	91.96	91.96	0
1774387500	91.96	0	0.00	91.96	91.96	91.96	0
1774301100	91.96	1.59	1.76	87.81	91.96	87.81	23