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	-2.456	-2.16368601885	113.51	114.71	108.74	108229	112.78686994	SP
4	-10.256	-8.45437309373	121.31	125.96	108.74	98016	117.87798112	SP
12	-3.786	-3.29676071055	114.84	135.3545	108.74	115993	122.02319857	SP
26	29.984	36.9853213272	81.07	135.3545	80.9	126482	113.02054699	SP
52	47.294	74.1750313676	63.76	135.3545	62.71	99069	98.84932241	SP
156	36.024	48.012794882	75.03	135.3545	51.19	88463	89.66100424	SP
260	49.354	79.9902755267	61.7	135.3545	44.885	110423	78.66083023	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
1782772200	112.07	-1.01	-0.89	113.01	114.09	112.01	157276
1782513000	113.08	-0.27	-0.24	112.05	113.19	111.265	76111
1782426600	113.35	3.63	3.31	109.71	113.39	109.56	177884
1782340200	109.72	-3.76	-3.31	111.68	111.68	108.74	113987
1782253800	113.48	-1.23	-1.07	113.18	114.7	113.18	86112
1782167400	114.71	1.19	1.05	113.51	114.71	111.68	87053
1781821800	113.52	-2.03	-1.76	115.81	115.81	111.31	124411
1781735400	115.55	-1.67	-1.42	117.22	117.8	115.21	101559
1781649000	117.22	-2.97	-2.47	119.17	120.18	117.22	69357
1781562600	120.19	-3.53	-2.85	121.49	122.505	120.06	205109
1781303400	123.72	0.84	0.68	122.05	124.75	122.05	31838
1781217000	122.88	0.92	0.75	123.52	124.08	121.5	47481
1781130600	121.96	1.41	1.17	120.61	123.47	120.61	35728
1781044200	120.55	-2.71	-2.20	123.4	123.515	118	140971
1780957800	123.26	4.63	3.90	120.49	124.03	120.49	79692
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