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	0.2765	0.369652406417	74.8	75.97	72.92	12388582	74.33182131	SP
4	2.3665	3.25471049374	72.71	76.84	70.53	14992319	73.56799466	SP
12	5.4265	7.79109834889	69.65	76.84	66.42	14333802	70.80224851	SP
26	8.1915	12.2471406145	66.885	76.84	61.8	16992456	68.91247696	SP
52	11.9865	18.9990489777	63.09	76.84	57.5517	16235042	65.96780781	SP
156	33.7565	81.6953049371	41.32	76.84	37.66	14793348	57.26805305	SP
260	11.0065	17.1788668644	64.07	78.81	34.52	13831910	56.88890606	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
1783722600	75.02	0.37	0.50	74.74	75.205	74.49	10185921
1783636200	74.65	1.31	1.79	73.68	74.97	73.62	11401688
1783549800	73.34	-1.73	-2.30	74.68	74.68	72.92	20917695
1783463400	75.07	-0.49	-0.65	75.69	75.97	75.06	8262751
1783377000	75.56	0.54	0.72	74.8	75.745	74.8	8972192
1783031400	75.02	-1.16	-1.52	76.55	76.84	74.575	17880049
1782945000	76.18	1.33	1.78	74.84	76.495	74.81	16180608
1782858600	74.85	0.1	0.13	74.65	74.995	74.235	8288093
1782772200	74.75	-0.42	-0.56	74.79	75.16	74.2439	16537544
1782513000	75.17	0.4	0.53	74.94	75.31	74.5	10338682
1782426600	74.77	0.8	1.08	74	75.06	74	11426131
1782340200	73.97	0.85	1.16	73.125	74.13	73.12	14376505
1782253800	73.12	1.13	1.57	71.95	73.225	71.85	14278449
1782167400	71.99	0.27	0.38	71.33	72.295	71.33	15727458
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	13946285
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	15988430
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	20651506
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