State Street Communication Services Select Sector SPDR ETF【XLC】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	-1.875	-1.73410404624	108.125	108.535	105.03	7431872	106.64270977	SP
4	-9.68	-8.34986629863	115.93	116.05	105.03	7284368	110.71793232	SP
12	-5.65	-5.0491510277	111.9	119.48	105.03	5453671	113.71406425	SP
26	-11.62	-9.85831848647	117.87	120.405	105.03	6724074	114.90550089	SP
52	0.69	0.653656688139	105.56	120.405	105.03	6120845	113.94011322	SP
156	42.29	66.119449656	63.96	120.405	62.82	5317567	94.58076487	SP
260	25.41	31.4324591786	80.84	120.405	44.86	5567701	81.07819563	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426600	105.58	-0.96	-0.90	105.68	106.63	105.03	5323474
1782340200	106.54	-0.73	-0.68	107.525	108.085	106.45	9074464
1782253800	107.27	0.41	0.38	106.51	107.645	106.39	7947244
1782167400	106.86	-2.59	-2.37	108.125	108.535	106.32	7382315
1781821800	109.45	0.25	0.23	109.86	110.37	108.51	11659552
1781735400	109.2	-3.12	-2.78	111.479	111.49	109.015	9640226
1781649000	112.32	0.13	0.12	112.24	112.59	111.41	7896661
1781562600	112.19	0.54	0.48	111.92	112.59	111.59	6585579
1781303400	111.65	-0.47	-0.42	112.91	112.99	110.83	7466000
1781217000	112.12	1.11	1.00	110.89	112.52	110.22	5932039
1781130600	111.01	-0.47	-0.42	111.59	112.45	110.93	5435646
1781044200	111.48	0.39	0.35	111.48	112.23	110.48	6589268
1780957800	111.09	-0.58	-0.52	111.41	111.465	110.12	9078184
1780698600	111.67	-1.44	-1.27	112.79	113.36	111.135	9008876
1780612200	113.11	1.03	0.92	112.74	114.365	112.69	6056556
1780525800	112.08	-1.49	-1.31	113.24	113.43	111.76	6067364
1780439400	113.57	-2.04	-1.76	114.755	114.9	113.52	6494399
1780353000	115.61	-0.08	-0.07	115.425	116.045	114.815	5271091
1780093800	115.69	-0.98	-0.84	115.93	116.05	115.14	5494065
1780007400	116.67	0.41	0.35	116.1	116.84	115.55	4528625
1779921000	116.26	0.71	0.61	115.23	117.055	115.16	5748049
1779834600	115.55	0.09	0.08	115.63	116.075	115.07	4191960
1779489000	115.46	-0.64	-0.55	116.41	116.73	115.235	4109083
1779402600	116.1	0	0.00	115.47	116.855	114.99	4855833
1779316200	116.1	0.25	0.22	115.65	116.215	114.81	5149024
1779229800	115.85	-1.13	-0.97	116.95	117.14	115.715	5164130
1779143400	116.98	0.9	0.78	116.04	117.82	115.85	5126316
1778884200	116.08	-1.03	-0.88	116.91	117.04	115.98	4295357
1778797800	117.11	0.35	0.30	117.1	117.97	116.935	3558453
1778711400	116.76	0.9	0.78	115.522	117.03	115.35	4061610
1778625000	115.86	0.28	0.24	115.68	115.955	114.97	5336595
1778538600	115.58	-1.36	-1.16	116.52	116.72	115.43	4728780
1778279400	116.94	-0.44	-0.37	117.015	117.19	116.615	4153755
1778193000	117.38	0.03	0.03	117.63	118.2	117.035	4333681
1778106600	117.35	1.72	1.49	116.22	117.61	116.12	6217841
1778020200	115.63	-0.47	-0.40	116.31	116.31	115.191	5299594
1777933800	116.1	-0.62	-0.53	116.625	116.77	115.96	5486136
1777674600	116.72	0.21	0.18	116.835	117.3	116.59	7552340
1777588200	116.51	1.22	1.06	115	116.67	114.7	5276789
1777501800	115.29	-0.46	-0.40	115.54	115.78	115.065	4401988
1777415400	115.75	-0.06	-0.05	115.855	116.23	115.32	4052427
1777329000	115.81	0.27	0.23	115.41	116.75	115.41	4506534
1777069800	115.54	-1.85	-1.58	117.21	117.22	115.09	4858069
1776983400	117.39	-0.49	-0.42	117.97	118.19	116.52	3503235
1776897000	117.88	0.72	0.61	117.65	117.98	117.285	3079944
1776810600	117.16	-1.59	-1.34	118.8	119.13	116.99	3862554
1776724200	118.75	-0.35	-0.29	118.74	119.1	118.52	3297700
1776465000	119.1	0.27	0.23	118.64	119.48	118.35	3177322
1776378600	118.83	1.47	1.25	117.9	118.925	117.83	3708585
1776292200	117.36	0.8	0.69	116.85	118.12	116.7424	5140321
1776205800	116.56	1.74	1.52	115.01	116.835	114.84	5396809
1776119400	114.82	0.87	0.76	113.635	114.86	113.27	5063921
1775860200	113.95	-0.32	-0.28	114.64	114.74	113.6801	2554117
1775773800	114.27	0.46	0.40	113.795	114.47	113.215	4176964
1775687400	113.81	1.99	1.78	114.26	114.485	113.21	4379904
1775601000	111.82	0.06	0.05	111.57	112	111.05	4377715
1775514600	111.76	0.06	0.05	111.9	112.52	111.66	3744207
1775169000	111.7	0.46	0.41	110.13	111.87	109.7	5591006
1775082600	111.24	0.38	0.34	111.25	111.875	110.705	9856583
1774996200	110.86	2.9	2.69	109.14	111.26	108.82	10145519
1774909800	107.96	0.92	0.86	107.895	108.66	107.0664	9490903
1774650600	107.04	-1.77	-1.63	108.315	108.51	106.72	9403683
1774564200	108.81	-2.63	-2.36	110.61	110.88	108.68	9766324