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	-4.26	-3.67463124299	115.93	116.05	111.14	5876695	113.92986402	SP
4	-5.345	-4.56779045422	117.015	117.97	111.14	4967950	115.50627631	SP
12	-3.81	-3.29927260132	115.48	119.48	106.72	5761133	114.18741263	SP
26	-4.41	-3.79910406616	116.08	120.405	106.72	6443154	115.75779834	SP
52	8.83	8.58615324776	102.84	120.405	101.9907	6010397	113.68317998	SP
156	48.75	77.479338843	62.92	120.405	62.5309	5275412	93.56026152	SP
260	32.61	41.2471540602	79.06	120.405	44.86	5525041	80.61210214	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
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
1774477800	111.44	0.31	0.28	111.88	112.53	110.84	6098068
1774391400	111.13	-1.58	-1.40	112.15	112.49	111.06	8634751
1774305000	112.71	0.48	0.43	112.87	113.45	112.21	8353206
1774045800	112.23	-0.91	-0.80	112.83	113.03	111.62	10087094
1773959400	113.14	-0.52	-0.46	113.315	114.04	112.36	10146110
1773873000	113.66	-1.71	-1.48	114.66	115.16	113.61	7022223
1773786600	115.37	0.04	0.03	115.65	116.499	115.36	8391388
1773700200	115.33	0.88	0.77	115.43	115.74	114.72	7300041
1773441000	114.45	-0.82	-0.71	115.48	115.9	113.92	11622980
1773354600	115.27	-1.73	-1.48	116.3	116.74	115.2	7839984
1773268200	117	-0.38	-0.32	117.46	117.79	116.48	6213694
1773181800	117.38	-0.18	-0.15	117.64	118.115	116.95	12007412
1773095400	117.56	0.1	0.09	116.5	117.79	115.5	10549213
1772839800	117.46	-0.98	-0.83	117.225	117.63	116.4	10809912