State Street SPDR S&P Health Care Services ETF【XHS】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	4.9	3.72227286539	131.64	138.5	129.958	105044	135.28724843	SP
4	19.59	16.750748183	116.95	138.5	116.95	45040	130.56120847	SP
12	32.1	30.7353504404	104.44	138.5	104.44	17232	127.21140882	SP
26	24.67	22.0523822294	111.87	138.5	98.15	12066	119.98281935	SP
52	40.1	41.5802571547	96.44	138.5	87.64	9638	113.0828444	SP
156	45.04	49.2240437158	91.5	138.5	77.7	8123	99.74128894	SP
260	22.09	19.3010048056	114.45	138.5	77.44	9136	97.8787325	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
1783463400	136.9	-0.6	-0.44	138.36	138.91999	136.54	45713
1783377000	137.5	-0.23	-0.17	138.47999	138.5	137.19999	49597
1783031400	137.72999	1.55	1.14	137.11	138.36	136.735	81773
1782945000	136.18	4.08	3.09	133.1	136.41	132.75	149754
1782858600	132.1	1.24	0.95	131.63999	132.38999	129.958	139051
1782772200	130.86	-0.1	-0.08	131.66999	131.72999	130.155	47393
1782513000	130.96	2.99	2.34	128.41	130.96	127.98	18210
1782426600	127.97	2.31	1.84	126.58	128.13	126.2	103765
1782340200	125.6627	2.44	1.98	124.15	126.13	124.15	56156
1782253800	123.22	1.08	0.88	121.98	123.62	121.98	5057
1782167400	122.14	0.09	0.07	122.05	122.87	121.62	6186
1781821800	122.05	1.2	0.99	122.19	122.2299	121.36	16370
1781735400	120.85	-1.53	-1.25	122.89	122.89	120.43	12244
1781649000	122.3792	0.15	0.12	122.95	123.66	122.22	14099
1781562600	122.2273	0.15	0.12	123.25	123.25	120.75	15906
1781303400	122.08	0.38	0.31	122.62	122.62	121.25	39300
1781217000	121.7	1.52	1.26	120.74	121.94	120.165	31348
1781130600	120.1826	0.34	0.28	120.29	121.26	119.6	17605
1781044200	119.8413	3.34	2.86	116.95	119.98	116.95	6908
1780957800	116.5037	-0.12	-0.10	117.32	117.32	116.09	2796
1780698600	116.6197	0.51	0.44	116.06	117.2	116.06	4048
1780612200	116.11	2.55	2.24	114.34	117.75	114.34	16279
1780525800	113.565	0.31	0.28	112.95	113.6	112.64	3055
1780439400	113.25	-1.2	-1.05	113.96	114.3399	113.045	3257
1780353000	114.4519	-0.09	-0.08	114.46	114.96	114.175	5127
1780093800	114.5435	-1.09	-0.94	116.1	116.11	114.54	13502
1780007400	115.6288	1.34	1.17	114.26	115.6288	114.26	1259
1779921000	114.2866	0.85	0.75	113.37	114.63	113.37	1462
1779834600	113.4388	-0.25	-0.22	114.12	114.12	113.28	2470
1779489000	113.6882	0.43	0.38	113.74	114.7	113.4	4307
1779402600	113.2606	-0.73	-0.64	113.43	113.43	112.365	3432
1779316200	113.9947	1.05	0.93	113.22	113.9947	113.22	1814
1779229800	112.9458	-0.25	-0.22	112.94	113.61	112.94	2274
1779143400	113.1909	0.59	0.52	112.51	113.6	112.51	3230
1778884200	112.6018	-1.24	-1.09	113.09	113.09	112.6018	822
1778797800	113.84	-0.14	-0.13	114.42	114.72	113.84	4740
1778711400	113.9845	0.41	0.36	113.27	113.9845	113.27	1425
1778625000	113.5743	2.18	1.96	111.1	113.5743	111.1	1973
1778538600	111.3952	-0.89	-0.79	112.54	112.54	111.3952	1426
1778279400	112.2828	2.45	2.23	110.56	112.2828	110	3180
1778193000	109.836	0.21	0.19	109.76	110.22	109.4299	3546
1778106600	109.6251	1.38	1.27	108.42	109.8	108.42	800
1778020200	108.2481	-2.26	-2.04	109.77	109.77	108.23	5370
1777933800	110.5048	-0.03	-0.03	110.39	111.115	110.39	1974
1777674600	110.5329	0.63	0.57	110.3	110.5329	110.3	763
1777588200	109.9029	-0.18	-0.16	109.62	109.9029	108.775	2092
1777501800	110.0796	-0.1	-0.09	110.19	110.19	109.25	844
1777415400	110.1792	0.15	0.13	110.19	110.52	109.85	2154
1777329000	110.0315	1.2	1.10	108.58	110.29	108.58	2127
1777069800	108.83	1.04	0.96	107.93	108.87	107.31	49433
1776983400	107.7946	-0.19	-0.18	108.04	108.64	107.233	744
1776897000	107.9856	0.54	0.50	108.18	108.18	107.5	1341
1776810600	107.4499	-0.68	-0.63	109.12	110.05	107.44	5094
1776724200	108.1258	0.22	0.20	107.84	108.455	107.84	4375
1776465000	107.9066	1.61	1.51	107.24	108.565	107.24	751
1776378600	106.3	0.84	0.79	105.81	106.41	105.81	3104
1776292200	105.4625	0.34	0.33	105.36	105.4625	104.715	2619
1776205800	105.12	0.58	0.55	104.44	105.58	104.44	2516
1776119400	104.5438	1.88	1.83	102.08	104.5438	101.98	5326
1775860200	102.6615	-2.25	-2.14	105.22	105.22	102.61	2412
1775773800	104.9088	-0.25	-0.24	104.87	104.9088	104.15	1780
1775687400	105.16	1.56	1.51	106.04	106.04	104.89	4853