State Street SPDR S&P Health Care Equipment ETF【XHE】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	4.12	5.0127752768	82.19	86.28	80.04	11822	82.50107194	SP
4	6.25	7.80664501624	80.06	86.28	77.38	33165	80.81281737	SP
12	8.19	10.4838709677	78.12	86.28	77.2415	33102	81.16322482	SP
26	-3.06	-3.42396777442	89.37	93.62	76	24933	82.84922848	SP
52	5.77	7.16414204122	80.54	93.62	75.632	22697	82.13925649	SP
156	-10.21	-10.5781185247	96.52	99.68	66.2	27472	83.985304	SP
260	-44.88	-34.2099245369	131.19	133.8688	66.2	34047	93.68105923	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
1782513000	86.31	1.83	2.17	84.51	86.38	84.51	39605
1782426600	84.48	1.75	2.12	83.19	85.140207	83.19	14689
1782340200	82.73	1.4	1.73	81.56	83.355	81.56	14104
1782253800	81.3269	0.96	1.19	80.04	81.49	80.04	7433
1782167400	80.37	-1.97	-2.39	82.19	82.19	80.37	11060
1781821800	82.34	2.2	2.75	80.96	82.34	80.96	12508
1781735400	80.14	-1.68	-2.05	81.99	82.75	79.7819	21935
1781649000	81.82	-0.27	-0.33	82.3	82.63	81.82	10520
1781562600	82.09	0.21	0.26	82.9	82.9	81.85	16195
1781303400	81.88	-0.17	-0.21	82.04	82.46	81.13	77409
1781217000	82.051	0.46	0.57	81.82	82.2326	80.77	22842
1781130600	81.59	-1.52	-1.83	83.1	83.495	81.59	13220
1781044200	83.11	2.04	2.52	81.66	83.43	81.66	48569
1780957800	81.07	0.25	0.31	81.31	81.875	81.07	25845
1780698600	80.82	-0.51	-0.63	81.27	82.05	80.77	20204
1780612200	81.33	3.27	4.19	78.57	81.62	78.57	93774
1780525800	78.06	0.06	0.08	77.58	78.06	77.38	19507
1780439400	78	-0.75	-0.95	78.49	78.49	77.59	31415
1780353000	78.75	-0.74	-0.93	79.02	79.46	78.0257	51341
1780093800	79.49	-0.86	-1.07	80.06	80.6	79.49	117561
1780007400	80.35	0.68	0.85	79.18	80.6	78.91	9194
1779921000	79.67	-1.52	-1.87	80.93	80.93	79.19	12323
1779834600	81.19	0.07	0.09	81.72	81.72	80.5586	97660
1779489000	81.12	-0.06	-0.07	81.64	82.23	80.99	10035
1779402600	81.18	0.16	0.20	80.83	81.38	79.715	6625
1779316200	81.02	1.72	2.17	79.67	81.06	79.3201	11984
1779229800	79.3	0.52	0.66	78.42	79.62	78.245	22096
1779143400	78.78	1.27	1.64	77.78	79.52	77.78	23699
1778884200	77.5114	-1.35	-1.71	78.53	78.72	77.5096	11826
1778797800	78.86	0.98	1.26	78.67	79.08	78.25	5874
1778711400	77.88	-0.76	-0.97	78.17	78.59	77.55	17428
1778625000	78.64	1.21	1.56	77.54	79.08	77.54	88961
1778538600	77.43	-1.34	-1.70	78.73	78.75	77.2415	15520
1778279400	78.77	-1.63	-2.03	80.29	80.29	78.585	29588
1778193000	80.4	0.68	0.85	80.35	81.22	80.04	18172
1778106600	79.72	-0.54	-0.67	79.92	80.2	79.25	16768
1778020200	80.26	-0.26	-0.32	80.58	80.58	79.01	6111
1777933800	80.52	-1.15	-1.41	81.41	81.81	80.33	12938
1777674600	81.67	1.34	1.67	80.99	81.795	80.915	37918
1777588200	80.33	1.93	2.46	78.74	81	78.73	46325
1777501800	78.403	-2.83	-3.48	80.55	80.55	77.815	65330
1777415400	81.23	-1.44	-1.74	82.7	83.1	80.95	18910
1777329000	82.67	-0.04	-0.05	82.5	83.3949	82.46	8075
1777069800	82.71	0.45	0.55	82.19	82.79	81.7252	8452
1776983400	82.26	-1.02	-1.22	83.27	83.27	81.905	17070
1776897000	83.28	1.04	1.27	83.14	84.2599	82.96	361634
1776810600	82.2364	-2.52	-2.98	85.16	85.16	82.2364	93899
1776724200	84.7604	-0.23	-0.27	84.44	85.325	84.44	9347
1776465000	84.99	2.2	2.65	83.77	85.655	83.77	4914
1776378600	82.7947	-1.02	-1.21	83.35	83.35	82.59	4055
1776292200	83.81	0.52	0.62	83.36	83.89	83.36	4249
1776205800	83.29	2.01	2.47	82.14	83.63	82.14	99142
1776119400	81.28	2.13	2.69	78.67	81.28	78.67	5579
1775860200	79.1487	-0.8	-1.00	80.03	80.03	79.09	5473
1775773800	79.945	-0.03	-0.03	79.6	80.37	78.99	10960
1775687400	79.97	2.07	2.66	80.19	80.73	79.605	8056
1775601000	77.9	-0.32	-0.41	77.87	78.31	77.494009	21793
1775514600	78.2241	0.01	0.01	78.12	79.06	77.9901	8728
1775169000	78.2132	-0.38	-0.49	77.8	78.63	77.255	13577
1775082600	78.5964	0.36	0.46	78.56	79.3559	78.2748	2803
1774996200	78.24	1.99	2.61	77.14	78.38	76.285	12440
1774909800	76.25	-0.84	-1.09	77.58	77.58	76	11888
1774650600	77.09	-2.21	-2.79	79.06	79.06	77.09	8357