State Street SPDR S&P Oil and Gas Equipment and Services ETF【XES】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	-2.24	-1.85323074377	120.87	125.96	118.63	95843	121.97751863	SP
4	-3.76	-3.07214641719	122.39	135.3545	118.63	94707	126.21439264	SP
12	8.81	8.0222181752	109.82	135.3545	108.73	131460	120.92893065	SP
26	31.41	36.0123824811	87.22	135.3545	78.98	122052	110.75253463	SP
52	55.53	88.0031695721	63.1	135.3545	62.22	96294	96.47935393	SP
156	43.2	57.2716425825	75.43	135.3545	51.19	87958	88.73434641	SP
260	50.35	73.7404803749	68.28	135.3545	44.885	110859	78.02815997	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
1780698600	118.63	-6.79	-5.41	124.69	124.69	118.18	136277
1780612200	125.42	2.25	1.83	122.08	125.96	122.08	50502
1780525800	123.17	-0.69	-0.56	123.78	125.082	122.61	42571
1780439400	123.86	3.12	2.58	120.76	124.86	120.76	92877
1780353000	120.74	0.28	0.23	121.31	122.2	120.22	162786
1780093800	120.46	-0.93	-0.77	120.87	122.12	119.81	130480
1780007400	121.39	-2.08	-1.68	123.95	123.95	121.14	255433
1779921000	123.47	-5.63	-4.36	126.95	126.95	123.2302	98992
1779834600	129.1	-0.48	-0.37	129	131.32499	128.27	63760
1779489000	129.58	-0.43	-0.33	130.06	130.06	128.26	45850
1779402600	130.01	-2.14	-1.62	132.68	133.72999	129.19139	63231
1779316200	132.15	-0.49	-0.37	132.76	135.3545	131.42949	125211
1779229800	132.63999	-0.96	-0.72	134.41	134.41	131.31	149866
1779143400	133.6	3.97	3.06	129.52	134.1	128.94999	127926
1778884200	129.63	0.05	0.04	128.9	129.84	127.805	70031
1778797800	129.58	1.6	1.25	127.13	129.68	127.13	41748
1778711400	127.98	0.35	0.27	128.06	128.27	126.18	58792
1778625000	127.63	1.27	1.01	126.95	127.99	125.24	71994
1778538600	126.36	3.2	2.60	124.81	126.99	124.29	53056
1778279400	123.16	0.77	0.63	122.39	124.46	121.75	94318
1778193000	122.39	-3.5	-2.78	124.78	124.825	120.33	313808
1778106600	125.89	-2.79	-2.17	124.67	126.7066	123.67	160775
1778020200	128.68	-0.41	-0.32	128.34	130.03	127.62	101485
1777933800	129.09	0.73	0.57	127.92	129.19999	127.04	158356
1777674600	128.36	-1.43	-1.10	129.15	129.19999	126.64	221616
1777588200	129.79	0.16	0.12	127.72	130.57	127.0001	115204
1777501800	129.63	1.41	1.10	129.94	130.57499	128.4501	90007
1777415400	128.22	0.6	0.47	128.87	129.47	127.54	125642
1777329000	127.62	1.76	1.40	127.27	128.61	126.33	144785
1777069800	125.86	2.62	2.13	123.97	126.17	122.72	222022
1776983400	123.24	2.47	2.05	120.86	124.12	120.86	125977
1776897000	120.77	2.57	2.17	119.58	121.415	119.565	84575
1776810600	118.2	2.59	2.24	116.49	118.84	116.49	100896
1776724200	115.61	0.04	0.03	116.03	116.7499	113.88	57266
1776465000	115.57	-2.73	-2.31	115.47	116.434	113.53	133884
1776378600	118.3	1.69	1.45	116.95	118.72	116.95	108092
1776292200	116.61	0.49	0.42	115.68	117.71	115.68	220706
1776205800	116.12	-3.29	-2.76	119.24	119.24	115.65	284947
1776119400	119.41	1.6	1.36	118.64	120.24	118.5	75423
1775860200	117.81	-0.35	-0.30	117.93	118.65	117.085	57962
1775773800	118.16	-0.03	-0.03	118.21	120.465	117.98	144525
1775687400	118.19	0.12	0.10	114.14	118.26	113.25	120158
1775601000	118.07	2.41	2.08	115.76	118.07	115.055	116844
1775514600	115.66	0.35	0.30	114.84	116.2	114.3113	129632
1775169000	115.31	1.53	1.34	114.55	117.34	114.405	230772
1775082600	113.78	-2.55	-2.19	115.32	116.6	113.07	310756
1774996200	116.33	1.05	0.91	116.24	118.66	114.94	477749
1774909800	115.28	-3.91	-3.28	120.91	121.5	114.93	165078
1774650600	119.19	0.14	0.12	118.65	120.25	118.63	206489
1774564200	119.05	0.96	0.81	117.86	119.88	117.51	86510
1774477800	118.09	0.05	0.04	117.6	118.77	117.14	58318
1774391400	118.04	2.25	1.94	115.29	119.14	115.29	106931
1774305000	115.79	2.42	2.13	112.58	116.6	112.41	57917
1774045800	113.37	-1.78	-1.55	115.37	115.62	112.52	112343
1773959400	115.15	1.58	1.39	112.56	116.645	112.2	124832
1773873000	113.57	-0.66	-0.58	114.15	115.12	112.92	127697
1773786600	114.23	4.24	3.85	111.55	114.76	111.55	143276
1773700200	109.99	-0.19	-0.17	110.38	111.34	108.73	127881
1773441000	110.18	0.37	0.34	109.82	110.59	108.82	74114
1773354600	109.81	-2.4	-2.14	111.6	111.6	108.645	118408
1773268200	112.21	0.84	0.75	110.48	113.0365	109.64	99692
1773181800	111.37	0.77	0.70	110.27	112.71	109.622	108903
1773095400	110.6	2.25	2.08	108.33	110.87	106.5	198066