SPDR Series Trust【XITK】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	0.2162	0.115534655053	187.13	190.5035	181.32	3843	187.07889122	SP
4	10.9162	6.18726973871	176.43	190.5035	174.3048	4265	182.64292973	SP
12	15.6962	9.14430527236	171.65	190.8627	167.59	3699	180.74132021	SP
26	38.3862	25.7694683136	148.96	190.8627	128.35	2515	169.48519225	SP
52	41.1362	28.1350112851	146.21	190.8627	128.35	3660	153.9952142	SP
156	34.3662	22.4645051641	152.98	190.8627	90.055	5661	131.19987163	SP
260	66.7262	55.3193500249	120.62	265.41	81.5	10538	166.67314271	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
1738366200	187.3462	-0.79	-0.42	189.64	190.27128	186.79	12209
1738279800	188.1393	1.02	0.55	187.88	188.7505	187.32	3585
1738193400	187.1167	-2.05	-1.08	188.62	188.62	186.25	6219
1738107000	189.1632	5.52	3.00	184.33	189.1632	184.33	3404
1738020600	183.6473	-2.33	-1.25	181.32	184.9901	181.32	1932
1737761400	185.9736	1.07	0.58	187.13	187.13	185.815	4073
1737675000	184.9025	0	0.00	184.9025	184.9025	184.9025	0
1737588600	184.9025	0.32	0.17	185.5	186.07	184.6201	2984
1737502200	184.5869	2.94	1.62	183.72	184.63	183.2601	7249
1737156600	181.651	0.01	0.00	182.57	184.2	181.595	5766
1737070200	181.6431	0.96	0.53	181.51	182.4	181.51	1618
1736983800	180.6826	3.78	2.14	180.63	181.54	180.18	1716
1736897400	176.9	1.2	0.68	177.36	178.5981	175.71	2904
1736811000	175.7	-2.2	-1.24	174.55	175.7	174.3048	3717
1736551800	177.9007	-3.2	-1.77	178.69	178.69	176.86	1684
1736379000	181.102	-0.53	-0.29	179.76	181.5	178.18	2963
1736292600	181.63	-3.29	-1.78	185.73	186.4	181.63	1954
1736206200	184.92	6.78	3.81	183.32	185.87	183.32	8122
1735947000	178.14	3.05	1.74	176.43	178.14	176.361	12623
1735860600	175.0898	1.08	0.62	175.79	176.78	173.9691	17365
1735687800	174.0137	-0.58	-0.33	175.08	175.23	173.78	1490
1735601400	174.59	-2.23	-1.26	174.66	175.3636	172.78	2028
1735342200	176.8195	-3.23	-1.79	178.35	178.35	175.78	1669
1735255800	180.0475	1.47	0.82	177.67	180.0475	177.67	1025
1735077840	178.5748	1.56	0.88	177.51	178.5748	176.791	857
1734996600	177.0113	-0.62	-0.35	177.65	177.65	176.8	2093
1734737400	177.6269	2.71	1.55	173.14	178.18	172.76	3455
1734651000	174.913	-0.34	-0.19	176.36	177.585	174.29	7321
1734564600	175.2525	-8.02	-4.38	183.88	184.05	173.63	5034
1734478200	183.2762	-1.22	-0.66	183.54	183.7399	182.16	2016
1734391800	184.4949	2.63	1.44	182.29	184.4949	182.29	3048
1734132600	181.8692	-1.85	-1.01	184.36	184.36	181.43	1243
1734046200	183.723	-1.47	-0.79	184.3	185.19	183.723	2742
1733959800	185.1914	2.62	1.43	183.53	185.38	183.53	1501
1733873400	182.5738	-3.5	-1.88	185.83	185.83	182.4381	3036
1733787000	186.0692	-4.41	-2.31	189.82	189.82	186.0692	1431
1733527800	190.476	4.07	2.18	188.34	190.8627	188.34	3059
1733441400	186.4094	-2.39	-1.27	188.25	188.823	186.4094	2593
1733355000	188.8035	3.67	1.98	187.6	189.44	187.09	4769
1733268600	185.1304	2.01	1.10	182.71	185.201	182.71	13630
1733182200	183.1246	1.64	0.90	181.98	183.75	181.98	17068
1732917840	181.4875	1.18	0.65	180.54	181.7249	180.54	467
1732750200	180.3112	-1.28	-0.70	181.55	181.55	179.45	3619
1732663800	181.5903	-0.34	-0.19	181.82	181.82	181.5903	442
1732577400	181.93	1.24	0.69	183.2	183.245	181.85	1225
1732318200	180.6867	3.29	1.85	177.52	180.6867	177.52	3043
1732231800	177.3977	3.88	2.24	175.06	177.9	175.06	2323
1732145400	173.5153	0.7	0.40	173.24	173.5153	172.1483	1841
1732059000	172.82	3.88	2.30	167.59	172.91	167.59	1325
1731972600	168.9368	0.67	0.40	167.78	169.253	167.78	2793
1731713400	168.2713	-3.85	-2.24	170.82	170.82	167.87	2104
1731627000	172.1205	-2.47	-1.41	174.85	174.85	172.1205	1856
1731540600	174.5906	-1.1	-0.62	176.22	177.184	174.54	2519
1731454200	175.6886	-0.45	-0.25	174.89	175.82	174.89	1712
1731367800	176.1337	1.11	0.63	175.95	176.1337	175.4445	1562
1731108600	175.0225	3.79	2.21	171.65	175.0225	171.65	1930
1731022200	171.2319	6.76	4.11	167.65	171.325	167.65	2264
1730935800	164.4764	6.25	3.95	163.59	164.49	162.59899	1216
1730849400	158.2263	3.05	1.97	155.78	158.2263	155.78	691
1730763000	155.1739	-1.01	-0.65	155.69	156.454	154.75	1383