State Street Materials Select Sector SPDR ETF【XLB】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	-1.9064	-3.61814386032	52.69	53.31	50.77	11196284	52.01492679	SP
4	0.1036	0.204419889503	50.68	53.31	49.57	12553724	51.35585225	SP
12	1.2686	2.56205190346	49.515	53.31	48.89	11445920	51.22287796	SP
26	5.0036	10.9296636086	45.78	54.14	45.27	14129166	50.5344803	SP
52	-35.2064	-40.9424351669	85.99	92.86	43.35	10421808	61.28831497	SP
156	-28.6964	-36.105183694	79.48	97.87	43.35	6855718	73.41493134	SP
260	-31.8464	-38.5409657509	82.63	97.87	43.35	6769768	76.56828008	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782253800	50.87	-0.75	-1.45	51.07	51.475	50.79	10273664
1782167400	51.62	-0.19	-0.37	51.18	51.82	51.1501	8961730
1781821800	51.81	-0.21	-0.40	52.22	52.43	51.76	11536337
1781735400	52.02	-0.7	-1.33	52.52	53.31	51.86	16029755
1781649000	52.72	0.22	0.42	52.69	53.085	52.64	8257312
1781562600	52.5	0.32	0.61	52.87	53.195	52.47	14799774
1781303400	52.18	0.96	1.87	51.71	52.355	51.52	14849764
1781217000	51.22	1.62	3.27	50.07	51.33	50	12330663
1781130600	49.6	-1.17	-2.30	50.75	50.86	49.57	9573036
1781044200	50.77	0.81	1.62	50.59	50.82	49.84	13508926
1780957800	49.96	-0.67	-1.32	50.61	50.81	49.905	10269643
1780698600	50.63	-0.99	-1.92	51.41	51.65	50.495	12395957
1780612200	51.62	-0.01	-0.02	51.83	52.1999	51.435	9431784
1780525800	51.63	0.11	0.21	51.35	52.025	51.24	12299764
1780439400	51.52	0.6	1.18	50.82	51.665	50.7225	19580438
1780353000	50.92	-0.23	-0.45	50.65	51.05	50.125	25606831
1780093800	51.15	-0.21	-0.41	51.28	51.575	51.11	11728241
1780007400	51.36	0.18	0.35	51.07	51.47	50.61	10447068
1779921000	51.18	0.19	0.37	51.01	51.37	50.98	8867043
1779834600	50.99	0.7	1.39	50.68	51.165	50.65	8046681
1779489000	50.29	0.27	0.54	50.33	50.5	49.985	6798814
1779402600	50.02	0.3	0.60	49.54	50.25	49.135	10153043
1779316200	49.72	0.68	1.39	48.99	49.78	48.895	20385046
1779229800	49.04	-1.18	-2.35	49.78	49.86	48.89	11689853
1779143400	50.22	-0.08	-0.16	50.33	50.715	50.07	10426084
1778884200	50.3	-1.37	-2.65	51.01	51.19	50.245	11047673
1778797800	51.67	-0.39	-0.75	52.12	52.25	51.595	10581372
1778711400	52.06	-0.08	-0.15	52.13	52.515	52.02	8353128
1778625000	52.14	-0.12	-0.23	52	52.29	51.46	10895904
1778538600	52.26	0.67	1.30	51.86	52.405	51.83	8358678
1778279400	51.59	0.19	0.37	51.81	51.905	51.5	7514824
1778193000	51.4	-1.01	-1.93	52.6	52.77	51.375	12661710
1778106600	52.41	0.88	1.71	52.32	52.665	52.14	9992824
1778020200	51.53	0.88	1.74	51.04	51.79	50.8941	10308065
1777933800	50.65	-0.7	-1.36	51.155	51.26	50.5	9544120
1777674600	51.35	-0.12	-0.23	51.64	51.77	51.34	8792759
1777588200	51.47	0.51	1.00	50.92	51.71	50.8	14861220
1777501800	50.96	-0.44	-0.86	51.49	51.51	50.89	6967489
1777415400	51.4	-0.38	-0.73	51.875	51.98	51.01	9073210
1777329000	51.78	-0.14	-0.27	51.995	52.175	51.61	7952436
1777069800	51.92	0.11	0.21	51.75	52	51.325	7419740
1776983400	51.81	-0.02	-0.04	51.71	51.9	51.28	13782736
1776897000	51.83	0.06	0.12	52.24	52.42	51.695	8744241
1776810600	51.77	-0.46	-0.88	52.25	52.57	51.635	9426582
1776724200	52.23	0.35	0.67	51.84	52.4	51.67	8341086
1776465000	51.88	0.13	0.25	51.6	52.37	51.465	11629535
1776378600	51.75	0.37	0.72	51.52	51.97	51.49	12468700
1776292200	51.38	-0.63	-1.21	51.9	51.9	51.235	19988478
1776205800	52.01	-0.18	-0.34	52.26	52.26	51.65	8076795
1776119400	52.19	0.23	0.44	51.69	52.255	51.555	9751368
1775860200	51.96	0.29	0.56	51.93	52.22	51.88	5726300
1775773800	51.67	-0.08	-0.15	51.56	52.07	51.47	7576708
1775687400	51.75	1.67	3.33	51.08	51.78	50.7725	13578871
1775601000	50.08	-0.14	-0.28	50.12	50.32	49.68	9563855
1775514600	50.22	-0.19	-0.38	50.21	50.3	49.85	7936940
1775169000	50.41	-0.05	-0.10	50.08	50.92	49.91	13245685
1775082600	50.46	0.49	0.98	50.34	50.66	50.165	19964160
1774996200	49.97	0.88	1.79	49.515	50.23	49.285	20316675
1774909800	49.09	0.18	0.37	49.51	49.74	48.9001	16526966
1774650600	48.91	-0.18	-0.37	49.04	49.29	48.78	10412619
1774564200	49.09	-0.32	-0.65	48.97	49.73	48.965	12838090
1774477800	49.41	0.96	1.98	49	49.445	48.665	14890679
1774391400	48.45	0.9	1.89	47.275	48.79	47.24	15649729