State Street SPDR S&P Bank ETF【KBE】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	2.8	4.49510354792	62.29	65.095	61.99	1913741	63.44521573	SP
4	2.14	3.39952343129	62.95	65.095	61.26	2236650	62.93738021	SP
12	6.37	10.8480926431	58.72	65.44	56.79	2235424	62.08743706	SP
26	4.7	7.78274548766	60.39	67.75	56.79	2138119	62.3837686	SP
52	10.72	19.7167555637	54.37	67.75	52.23	1913933	60.35643387	SP
156	27.21	71.8321013728	37.88	67.75	33.97	2158237	50.77851268	SP
260	10.17	18.5178441369	54.92	67.75	30.85	2439828	49.39302753	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780957800	64.209999	0.09	0.14	64.36	64.845	64.125	1602660
1780698600	64.12	0.18	0.28	64.03	64.53	63.79	1950733
1780612200	63.94	1.87	3.01	62.65	64.069999	62.65	1839962
1780525800	62.07	-1.45	-2.28	63.15	63.165	61.99	2596309
1780439400	63.52	0.99	1.58	62.29	63.685	62.28	1579043
1780353000	62.53	-0.96	-1.51	63.04	63.19	62.29	1300662
1780093800	63.49	0.01	0.02	63.34	63.865	63.22	1133645
1780007400	63.48	-0.12	-0.19	63.4	63.55	62.86	3041983
1779921000	63.6	-0.64	-1.00	64.319999	64.59	63.41	2287812
1779834600	64.239999	0.7	1.10	63.7	64.459999	63.7	1332149
1779489000	63.54	0.08	0.13	63.53	63.8	63.34	1016041
1779402600	63.46	0.1	0.16	63.04	63.6	62.56	2582226
1779316200	63.36	1.38	2.23	62.15	63.58	61.76	1643310
1779229800	61.98	-0.49	-0.78	62.3	62.37	61.61	1982046
1779143400	62.47	0.79	1.28	61.76	62.7	61.73	3594355
1778884200	61.68	-0.7	-1.12	62.14	62.39	61.26	2895654
1778797800	62.38	0.6	0.97	62.26	62.85	62.26	2057286
1778711400	61.78	-0.92	-1.47	62.42	62.535	61.75	2429987
1778625000	62.7	-0.22	-0.35	62.95	63.06	61.625	5630495
1778538600	62.92	-1.13	-1.76	64.239999	64.44	62.765	6033347
1778279400	64.05	-0.06	-0.09	64.25	64.459999	63.9	3543166
1778193000	64.11	-0.61	-0.94	64.79	65.11	64	1406901
1778106600	64.72	0.64	1.00	64.66	65.2	64.569999	1686651
1778020200	64.08	0.78	1.23	63.39	64.319999	63.37	1023619
1777933800	63.3	-0.77	-1.20	63.72	64.141	63.105	1083014
1777674600	64.069999	-0.12	-0.19	64.33	64.66	63.59	1405705
1777588200	64.19	0.58	0.91	63.19	64.58	62.9	1254871
1777501800	63.61	-1	-1.55	64.34	64.629999	63.45	1969807
1777415400	64.61	0.23	0.36	64.69	65.31	64.425	3571140
1777329000	64.379999	0.88	1.39	63.51	64.605	63.51	1454209
1777069800	63.5	-0.83	-1.29	64.15	64.29	63.3801	1967786
1776983400	64.33	0.56	0.88	63.93	64.43	63.47	2019735
1776897000	63.77	-0.38	-0.59	64.31	64.489999	63.565	1968438
1776810600	64.15	-0.68	-1.05	64.72	65.22	63.975	1618998
1776724200	64.83	0.27	0.42	64.209999	65.16	64.209999	1693020
1776465000	64.56	1.45	2.30	63.82	65.44	63.82	2321410
1776378600	63.11	-0.24	-0.38	63.21	63.56	62.95	2168493
1776292200	63.35	0	0.00	63.43	63.63	62.83	1488417
1776205800	63.35	-0.02	-0.03	63.26	63.615	62.76	1488529
1776119400	63.37	0.53	0.84	62.53	63.45	62.24	3591817
1775860200	62.84	-0.76	-1.19	63.47	63.56	62.755	1309593
1775773800	63.6	0.9	1.44	62.33	63.83	62.32	1982544
1775687400	62.7	1.75	2.87	62.63	63.39	62.42	2239880
1775601000	60.95	0.08	0.13	60.73	61.15	60.51	2253318
1775514600	60.87	0.63	1.05	60.2	60.985	60	1157560
1775169000	60.24	0.14	0.23	59.12	60.31	58.83	1365098
1775082600	60.1	0.55	0.92	59.99	60.67	59.79	2681344
1774996200	59.55	1.46	2.51	58.99	59.91	58.52	3383040
1774909800	58.09	0.21	0.36	58.37	58.63	57.91	1202294
1774650600	57.88	-1.21	-2.05	58.67	58.775	57.75	1994251
1774564200	59.09	-0.1	-0.17	58.73	59.32	58.5742	1684878
1774477800	59.19	0.29	0.49	59.45	59.79	58.555	2077780
1774391400	58.9	0.43	0.74	57.8	59.455	57.8	2844959
1774305000	58.47	0.62	1.07	58.89	59.68	58.44	4149979
1774045800	57.85	-0.09	-0.16	57.85	58.14	57.325	5211454
1773959400	57.94	0.39	0.68	57.13	58.33	56.79	2386795
1773873000	57.55	-0.67	-1.15	58.02	58.26	57.42	2600254
1773786600	58.22	0.06	0.10	58.72	59.06	58	1874153
1773700200	58.16	0.34	0.59	58.48	58.89	58.14	1906156
1773441000	57.82	-0.25	-0.43	58.54	58.77	57.75	2000797
1773354600	58.07	-0.59	-1.01	57.56	58.42	57.27	2975275
1773268200	58.66	-0.67	-1.13	58.97	59.22	58.1	2377003
1773181800	59.33	-0.09	-0.15	59.28	60.54	58.62	2448524
1773095400	59.42	-0.13	-0.22	58.6	59.76	57.24	5258002