State Street Energy Select Sector SPDR ETF【XLE】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	0.7	1.30767793761	53.53	54.56	52.94	34026707	54.02715286	SP
4	-2.45	-4.32251235004	56.68	59.375	52.94	35629702	56.29241182	SP
12	-4.88	-8.25579428185	59.11	61.7	52.94	39316201	57.22933072	SP
26	9.91	22.3601083032	44.32	63.46	43.99	48630133	55.21968509	SP
52	-30.5	-35.9966953853	84.73	92.91	43.77	32343461	61.54255806	SP
156	-23.27	-30.0258064516	77.5	98.97	43.77	21683065	74.72692415	SP
260	-0.87	-1.57894736842	55.1	98.97	43.77	24224689	73.19467653	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
1782513000	53.84	-0.25	-0.46	54	54.15	53.675	18227925
1782426600	54.09	0.52	0.97	53.2	54.315	53	27375580
1782340200	53.57	-0.89	-1.63	53.5	53.765	52.94	41326020
1782253800	54.46	0.4	0.74	54.14	54.56	53.87	37394270
1782167400	54.06	0.29	0.54	53.53	54.13	53.165	30009130
1781821800	53.77	-0.9	-1.65	54.14	54.25	53.245	39607615
1781735400	54.67	-0.69	-1.25	55.26	55.36	54.54	37160460
1781649000	55.36	-0.19	-0.34	55	55.475	54.95	39932004
1781562600	55.55	-2	-3.48	55.2	56.05	55.02	42883951
1781303400	57.55	0.43	0.75	56.79	58.15	56.63	31202919
1781217000	57.12	-1.13	-1.94	58.775	58.99	57.055	40066303
1781130600	58.25	0.86	1.50	57.94	59.04	57.78	35510852
1781044200	57.39	-0.94	-1.61	58.08	58.21	56.81	44954181
1780957800	58.33	0.66	1.14	58.08	58.96	57.97	25701213
1780698600	57.67	-1.08	-1.84	58.665	58.78	57.63	27405245
1780612200	58.75	0.04	0.07	58.5	59.025	58.17	23910664
1780525800	58.71	0.75	1.29	58.24	59.375	58.01	42590807
1780439400	57.96	0.66	1.15	57.19	58.17	57.08	22941348
1780353000	57.3	1.01	1.79	57.025	57.81	56.85	55871636
1780093800	56.29	-0.66	-1.16	56.68	56.79	55.99	31118316
1780007400	56.95	-0.04	-0.07	57.55	57.68	56.68	44887541
1779921000	56.99	-0.86	-1.49	57.01	57.5	56.475	50033991
1779834600	57.85	-1.64	-2.76	58.87	59.57	57.835	37630029
1779489000	59.49	0.36	0.61	58.99	59.61	58.83	45297901
1779402600	59.13	-0.67	-1.12	60.48	60.59	58.715	45242552
1779316200	59.8	-1.49	-2.43	60.81	61.7	59.675	60135001
1779229800	61.29	0.71	1.17	60.81	61.49	60.295	30409542
1779143400	60.58	1.14	1.92	59.125	60.7	58.72	40559022
1778884200	59.44	1.37	2.36	58.7	59.47	58.475	32236276
1778797800	58.07	0.44	0.76	57.65	58.18	57.505	22211163
1778711400	57.63	0.06	0.10	57.47	57.71	56.96	22368610
1778625000	57.57	0.4	0.70	57.73	57.84	57.14	34175696
1778538600	57.17	1.47	2.64	56.26	57.22	56.24	31012353
1778279400	55.7	-0.25	-0.45	55.85	56.225	55.46	29749461
1778193000	55.95	-1.05	-1.84	55.87	56.15	55.13	52884849
1778106600	57	-2.45	-4.12	57.29	57.89	56.655	57858067
1778020200	59.45	0.06	0.10	59.23	59.76	58.89	25978296
1777933800	59.39	0.54	0.92	58.73	59.63	58.22	36145002
1777674600	58.85	-0.8	-1.34	59.06	59.6	58.26	35320125
1777588200	59.65	0.62	1.05	58.2	59.835	57.935	34897658
1777501800	59.03	1.32	2.29	58.28	59.11	58.06	39626387
1777415400	57.71	0.94	1.66	57.72	58.05	57.375	38372517
1777329000	56.77	-0.1	-0.18	57.1	57.68	56.63	31616967
1777069800	56.87	-0.11	-0.19	56.77	56.92	56.17	36417519
1776983400	56.98	0.44	0.78	56.89	57.19	56.465	34695185
1776897000	56.54	0.67	1.20	56.36	56.78	56.13	39683895
1776810600	55.87	0.8	1.45	55.32	55.96	54.92	40428870
1776724200	55.07	0.05	0.09	55.1	55.72	54.8	34788488
1776465000	55.02	-1.56	-2.76	54.41	55.16	53.41	89480320
1776378600	56.58	0.82	1.47	55.84	56.875	55.765	30596552
1776292200	55.76	-0.19	-0.34	55.6	56.21	55.27	38456607
1776205800	55.95	-1.16	-2.03	56.5	56.5	55.405	57532158
1776119400	57.11	0.17	0.30	57.615	57.72	56.645	42948367
1775860200	56.94	-0.39	-0.68	57.17	57.475	56.4	40480585
1775773800	57.33	-0.72	-1.24	58.2	59.02	57.11	55045035
1775687400	58.05	-2.11	-3.51	56.68	58.19	56.18	83785534
1775601000	60.16	0.48	0.80	59.81	60.77	59.79	36981035
1775514600	59.68	0.43	0.73	59.11	59.69	58.891	24079097
1775169000	59.25	0.28	0.47	60.53	61.01	58.98	59164085
1775082600	58.97	-2.29	-3.74	59.72	60.62	58.355	96621896
1774996200	61.26	-0.7	-1.13	62.04	62.83	60.035	93352367
1774909800	61.96	-0.6	-0.96	63.13	63.46	61.78	48880643