State Street Corp【ZYA】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	7.84999	5.2298401066	150.1	159.94999	149.69999	197	156.10635809	DE
4	15	10.4931801674	142.94999	159.94999	142.94999	207	150.42250137	DE
12	32.24999	25.6563166269	125.7	159.94999	122.55	147	140.84649067	DE
26	44.68999	39.4578756843	113.26	159.94999	99.01	140	124.99912434	DE
52	64.53999	69.0932341291	93.41	159.94999	87.85	131	113.07072579	DE
156	89.98999	132.416112419	67.96	159.94999	59.44	148	86.67790657	DE
260	87.34999	123.7251983	70.6	159.94999	59.1	109	84.37777359	DE

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
1783715100	156.8	-1.75	-1.10	156.65	158.19999	156.65	179
1783628700	158.55	4.05	2.62	155.94999	159.94999	155.94999	135
1783542300	154.5	-2.85	-1.81	157.3	157.3	153.05	99
1783455900	157.35	4.7	3.08	154.05	157.4	153.65	515
1783369500	152.65	2.55	1.70	149.69999	153.19999	149.69999	233
1783110300	150.1	1.1	0.74	150.1	150.1	150.1	1
1783023900	149	-1.05	-0.70	148.8	149	148.8	11
1782937500	150.05	1.6	1.08	147.85	150.05	147.4	36
1782851100	148.44999	-0.35	-0.24	150	150.94999	148.44999	449
1782764700	148.8	0.8	0.54	148.65	149.4	148.65	190
1782505500	148	-1.7	-1.14	148.15	148.15	145.1	242
1782419100	149.69999	-1.75	-1.16	149.6	149.69999	149.6	12
1782332700	151.44999	-1.55	-1.01	154.15	154.15	151.44999	53
1782246300	153	1.75	1.16	150.94999	154	146	233
1782159900	151.25	4.2	2.86	146.8	151.4	146.8	302
1781900700	147.05	-0.95	-0.64	147.3	147.3	147.05	16
1781814300	148	-1.9	-1.27	150.44999	151.5	148	1131
1781727900	149.9	1.65	1.11	148.35	149.9	147.35	117
1781641500	148.25	3.05	2.10	144.19999	148.69999	144.19999	64
1781555100	145.19999	1.05	0.73	146.55	146.55	145.19999	168
1781295900	144.15	1.9	1.34	142.94999	144.25	142.94999	128
1781209500	142.25	1.85	1.32	140.35	142.25	140.35	199
1781123100	140.4	1.65	1.19	140.44999	140.55	140.4	31
1781036700	138.75	-2.1	-1.49	140.85	141.15	138.75	33
1780950300	140.85	0.45	0.32	138.75	141.05	138.75	51
1780691100	140.4	-0.6	-0.43	139.5	140.4	138.8	67
1780604700	141	4.6	3.37	135.9	141	135.69999	106
1780518300	136.4	-1.9	-1.37	137.15	137.15	136.35	113
1780431900	138.3	1.15	0.84	137.25	138.3	136.65	63
1780345500	137.15	0.9	0.66	134.05	137.15	133.69999	34
1780086300	136.25	0.1	0.07	135.19999	136.25	135.19999	128
1779999900	136.15	0.45	0.33	136.19999	136.19999	136.15	3
1779913500	135.69999	-0.85	-0.62	135.6	135.69999	135.6	85
1779827100	136.55	3.3	2.48	132.94999	136.55	132.94999	12
1779740700	133.25	-0.45	-0.34	133.19999	133.8	133.19999	56
1779481500	133.69999	2.45	1.87	133	133.69999	132.25	19
1779395100	131.25	-0.75	-0.57	131.25	131.25	131.25	57
1779308700	132	2	1.54	130.94999	132	130.94999	35
1779222300	130	-0.6	-0.46	131.69999	131.69999	130	16
1779135900	130.6	-1.1	-0.84	130.4	130.6	130.4	3
1778876700	131.69999	3.35	2.61	131.65	131.69999	130.85	15
1778790300	128.35	0	0.00	128.35	128.35	128.35	0
1778703900	128.35	0.1	0.08	128.35	128.35	128.35	10
1778617500	128.25	0.3	0.23	127.05	128.44999	126.45	195
1778531100	127.95	0.7	0.55	127.25	127.95	127.25	17
1778271900	127.25	-1.45	-1.13	126.7	127.4	126.7	15
1778185500	128.69999	-0.15	-0.12	128.65	129.1	128.65	29
1778099100	128.85	0.85	0.66	126.85	128.85	126.85	174
1778012700	128	0.85	0.67	126.65	128	126.65	9
1777926300	127.15	-3.35	-2.57	129.94999	130.05	127.15	102
1777580700	130.5	1.6	1.24	128.4	130.5	128	38
1777494300	128.9	-1.1	-0.85	130.9	131.85	128.4	331
1777407900	130	-1	-0.76	131.19999	132.19999	129.8	133
1777321500	131	1.65	1.28	129.94999	131	129.6	1176
1777062300	129.35	0.35	0.27	129.9	129.9	128.1	128
1776975900	129	-2.65	-2.01	129.94999	131.65	129	154
1776889500	131.65	0.6	0.46	131.8	131.8	130.55	164
1776803100	131.05	4.35	3.43	128.1	131.35	128.1	436
1776716700	126.7	2.4	1.93	123.25	127	122.55	93
1776457500	124.3	3.3	2.73	125.7	125.7	124.15	86
1776371100	121	0	0.00	121.3	122.1	120.95	18
1776284700	121	1.2	1.00	120.5	122.1	120.5	58
1776198300	119.8	0.35	0.29	119.8	119.8	119.8	5
1776111900	119.45	0.9	0.76	118.75	119.45	118.75	148