State Street SPDR S&P Regional Banking ETF【KRE】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	-0.45	-0.624739691795	72.03	74.27	70.53	18934114	72.19158369	SP
4	2.91	4.2376583661	68.67	74.27	67.81	15255475	70.60535478	SP
12	7.6	11.8787120975	63.98	74.27	63.21	14318730	69.02932072	SP
26	3.79	5.59079510252	67.79	74.27	61.8	16730081	68.2491658	SP
52	15.91	28.5791269984	55.67	74.27	55.55	16338922	65.29343927	SP
156	29.05	68.3047260757	42.53	74.27	37.66	14848004	56.65929924	SP
260	6.58	10.1230769231	65	78.81	34.52	13793288	56.77034633	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
1781821800	71.72	0.57	0.80	71.76	72.3	71.42	15985620
1781735400	71.15	-1.34	-1.85	72.29	72.93	70.53	27011420
1781649000	72.49	0.26	0.36	72.78	73.285	72.2	13797222
1781562600	72.23	-1.18	-1.61	73.79	74.27	72.065	21443770
1781303400	73.41	1.06	1.47	72.71	73.59	72.64	17035833
1781217000	72.35	0.71	0.99	72.03	72.55	71.21	15382324
1781130600	71.64	0.4	0.56	71.5	72.36	71.25	14513141
1781044200	71.24	0.88	1.25	70.78	72.43	70.725	23677927
1780957800	70.36	0.19	0.27	70.4	70.99	70.165	9203073
1780698600	70.17	0.19	0.27	69.85	70.7	69.64	15479716
1780612200	69.98	2.1	3.09	68.99	70.14	68.69	15881766
1780525800	67.88	-1.66	-2.39	69.08	69.13	67.81	14956891
1780439400	69.54	1.23	1.80	68.01	69.68	68.01	16292204
1780353000	68.31	-1.3	-1.87	68.95	69.15	67.985	15394306
1780093800	69.61	0.06	0.09	69.37	69.925	69.21	7904015
1780007400	69.55	-0.03	-0.04	69.44	69.565	68.705	13849095
1779921000	69.58	-0.72	-1.02	70.25	70.64	69.36	11683177
1779834600	70.3	0.93	1.34	69.7	70.55	69.57	14703825
1779489000	69.37	0.16	0.23	69.25	69.61	69.07	8285592
1779402600	69.21	0.04	0.06	68.67	69.39	68.28	13358725
1779316200	69.17	1.61	2.38	67.74	69.46	67.41	18135019
1779229800	67.56	-0.36	-0.53	67.72	67.955	67.08	12000529
1779143400	67.92	0.95	1.42	67.245	68.175	67.13	14980061
1778884200	66.97	-0.77	-1.14	67.655	67.9	66.42	18064933
1778797800	67.74	0.6	0.89	67.7	68.28	67.65	16611174
1778711400	67.14	-1.09	-1.60	68.01	68.105	67.08	18130985
1778625000	68.23	-0.32	-0.47	68.64	68.74	67.13	17533974
1778538600	68.55	-1.3	-1.86	70.06	70.28	68.365	20350963
1778279400	69.85	-0.1	-0.14	70.13	70.31	69.635	10025416
1778193000	69.95	-0.76	-1.07	70.8	71.1	69.84	11215405
1778106600	70.71	0.79	1.13	70.34	71.24	70.34	13488455
1778020200	69.92	0.93	1.35	69.12	70.185	69.03	10678743
1777933800	68.99	-0.83	-1.19	69.42	69.925	68.765	11048529
1777674600	69.82	-0.03	-0.04	69.85	70.405	69.18	8785115
1777588200	69.85	0.82	1.19	68.63	70.27	68.36	12434583
1777501800	69.03	-1.34	-1.90	70.17	70.43	68.8403	10731423
1777415400	70.37	0.3	0.43	70.54	71.03	70.16	12064927
1777329000	70.07	1.18	1.71	69.1	70.29	68.88	10859017
1777069800	68.89	-1.11	-1.59	69.84	70.04	68.76	15021327
1776983400	70	0.75	1.08	69.44	70.11	69.045	17327335
1776897000	69.25	-0.38	-0.55	69.86	70.05	69.02	11684659
1776810600	69.63	-1.01	-1.43	70.46	70.91	69.415	15943515
1776724200	70.64	0.27	0.38	70.04	71.04	69.98	8102627
1776465000	70.37	1.54	2.24	69.65	71.44	69.545	21380486
1776378600	68.83	-0.34	-0.49	69.04	69.33	68.66	10270568
1776292200	69.17	-0.12	-0.17	69.34	69.5	68.515	11449413
1776205800	69.29	-0.1	-0.14	69.25	69.59	68.585	12376540
1776119400	69.39	0.45	0.65	68.6	69.465	68.225	11115868
1775860200	68.94	-0.91	-1.30	69.71	69.755	68.79	11795540
1775773800	69.85	1.16	1.69	68.28	70.065	68.15	10434982
1775687400	68.69	1.94	2.91	68.66	69.435	68.38	14895323
1775601000	66.75	0.11	0.17	66.44	66.959999	66.194999	12208366
1775514600	66.64	0.64	0.97	65.83	66.765	65.635	7253955
1775169000	66	0.15	0.23	64.75	66.01	64.465	12177327
1775082600	65.849999	0.7	1.07	65.33	66.48	65.33	17163961
1774996200	65.15	1.54	2.42	64.56	65.54	64.099999	26893502
1774909800	63.61	0.24	0.38	63.995	64.155	63.375	15084094
1774650600	63.37	-1.1	-1.71	64.04	64.239999	63.21	16023915
1774564200	64.47	-0.1	-0.15	63.98	64.694999	63.91	14889791
1774477800	64.569999	0.23	0.36	65	65.265	63.98	12022536
1774391400	64.34	0.53	0.83	63.18	64.959999	63.05	16301425
1774305000	63.81	0.77	1.22	64.09	65.224999	63.76	27387824