State Street SPDR S&P Insurance ETF【KIE】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	4.68933177022	59.71	62.7419	59.02	1347314	60.49445159	SP
4	7.6	13.8408304498	54.91	62.7419	54.125	1295248	58.45396289	SP
12	5.97	10.5588963566	56.54	62.7419	54.125	1234722	57.43598711	SP
26	2.42	4.02729239474	60.09	62.7419	53.445	1478935	57.38617182	SP
52	2.95	4.95298858294	59.56	62.7419	53.445	1402114	57.86611455	SP
156	21.71	53.2107843137	40.8	62.7419	40.24	1143067	54.26402735	SP
260	23.8	61.4828209765	38.71	62.7419	35.38	1095228	48.75351892	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	62.4	1.41	2.31	61.25	62.68	61.17	1617758
1782858600	60.99	-0.4	-0.65	61.31	61.38	60.84	920887
1782772200	61.39	0.34	0.56	60.84	61.42	60.74	1763317
1782513000	61.05	1.92	3.25	59.36	61.1	59.36	1430169
1782426600	59.13	-0.59	-0.99	59.67	60.33	59.02	1354651
1782340200	59.72	0.1	0.17	59.71	60.105	59.39	1267545
1782253800	59.62	1.37	2.35	58.55	59.685	58.55	1291450
1782167400	58.25	0.03	0.05	58.27	59.12	58.23	1320857
1781821800	58.22	-0.07	-0.12	58.45	58.51	57.705	1124493
1781735400	58.29	-0.5	-0.85	58.53	59.21	58.07	1843013
1781649000	58.79	0.41	0.70	58.66	59.12	58.48	1310051
1781562600	58.38	-0.06	-0.10	58.44	58.73	58.22	1351238
1781303400	58.44	0.37	0.64	58.17	58.72	57.79	1193876
1781217000	58.07	-0.01	-0.02	58.29	58.605	58.045	1104217
1781130600	58.08	1.14	2.00	57.5	58.635	57.36	2034140
1781044200	56.94	0.51	0.90	56.58	57.21	56.47	1134370
1780957800	56.43	-0.47	-0.83	56.71	56.88	56.41	907555
1780698600	56.9	1.64	2.97	55.47	56.97	55.47	1026723
1780612200	55.26	1.02	1.88	54.97	55.97	54.97	976242
1780525800	54.24	-0.89	-1.61	54.91	55.01	54.125	1254926
1780439400	55.13	-0.21	-0.38	55.1	55.46	54.94	831401
1780353000	55.34	0.18	0.33	54.9	55.59	54.77	1487866
1780093800	55.16	-0.49	-0.88	55.55	55.83	55.03	1296226
1780007400	55.65	-0.65	-1.15	56.16	56.44	55.64	620346
1779921000	56.3	-0.94	-1.64	57.26	57.73	56.2077	813096
1779834600	57.24	-0.37	-0.64	57.62	57.825	57.18	1275099
1779489000	57.61	-0.27	-0.47	58.01	58.07	57.465	1980642
1779402600	57.88	0.09	0.16	57.53	57.88	56.89	1150436
1779316200	57.79	0.27	0.47	57.71	57.86	56.94	881366
1779229800	57.52	-0.57	-0.98	58.03	58.42	57.445	1370489
1779143400	58.09	1.56	2.76	56.54	58.205	56.49	1383631
1778884200	56.53	0.27	0.48	56.27	56.82	56.26	1576584
1778797800	56.26	0.53	0.95	56.03	56.58	56.03	1448227
1778711400	55.73	-0.74	-1.31	56.21	56.52	55.575	1105349
1778625000	56.47	0.29	0.52	56.33	56.82	55.815	2512299
1778538600	56.18	-0.19	-0.34	56.44	56.67	56.045	1612091
1778279400	56.37	-0.1	-0.18	56.58	56.58	55.9	1397220
1778193000	56.47	0.12	0.21	56	56.67	55.84	1290726
1778106600	56.35	-0.2	-0.35	56.86	57.24	56.325	1027606
1778020200	56.55	0.29	0.52	56.36	56.835	56.29	1044181
1777933800	56.26	-0.53	-0.93	56.54	57.215	56.065	1136811
1777674600	56.79	-0.54	-0.94	57.39	57.8	56.78	1195227
1777588200	57.33	0.11	0.19	56.78	57.375	56.32	1240394
1777501800	57.22	-0.86	-1.48	58.04	58.05	57.06	742746
1777415400	58.08	0.29	0.50	58.02	58.5	57.775	1502190
1777329000	57.79	0.06	0.10	57.61	58.29	57.61	919411
1777069800	57.73	-0.53	-0.91	58.17	58.25	57.6	596832
1776983400	58.26	0.34	0.59	57.95	58.47	57.83	647469
1776897000	57.92	-0.46	-0.79	58.38	58.38	57.46	1118734
1776810600	58.38	-0.02	-0.03	58.51	58.71	58.07	1083037
1776724200	58.4	0.04	0.07	58.28	58.88	58.28	763422
1776465000	58.36	0.7	1.21	57.88	58.885	57.88	1258039
1776378600	57.66	0.28	0.49	57.33	57.72	57.33	650505
1776292200	57.38	0.58	1.02	56.85	57.665	56.68	1282067
1776205800	56.8	-0.12	-0.21	56.73	57.06	56.57	472823
1776119400	56.92	1.02	1.82	55.65	56.92	55.563	598172
1775860200	55.9	-0.99	-1.74	56.82	56.82	55.68	2303755
1775773800	56.89	-0.09	-0.16	56.73	57.455	56.48	1896748
1775687400	56.98	1.27	2.28	56.54	57.015	56.39	1490898
1775601000	55.71	-0.03	-0.05	55.56	55.94	55.33	911704
1775514600	55.74	0.56	1.01	55.01	55.74	54.98	1146534
1775169000	55.18	0.48	0.88	54.31	55.5	54.21	683782