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	1.02	1.79957657022	56.68	59.375	55.99	35286554	57.74456192	SP
4	1.85	3.31244404655	55.85	61.7	55.46	36967469	58.30469363	SP
12	0.2	0.347826086957	57.5	63.46	53.41	45095210	58.41079599	SP
26	11.67	25.3530306322	46.03	63.46	43.77	47687595	54.51964191	SP
52	-24.86	-30.1114341085	82.56	92.91	43.77	31903389	63.10491135	SP
156	-23.365	-28.8225498057	81.065	98.97	43.77	21377864	75.36623814	SP
260	1.96	3.51632579835	55.74	98.97	43.77	24155925	73.19414893	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
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	89491201
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
1774650600	62.56	1.04	1.69	61.53	62.79	61.26	55978629
1774564200	61.52	0.95	1.57	60.67	61.86	60.59	53262122
1774477800	60.57	-0.27	-0.44	60.32	61	60.26	42099221
1774391400	60.84	1.21	2.03	59.8	61.47	59.77	51153813
1774305000	59.63	0.32	0.54	57.89	59.84	57.66	67749892
1774045800	59.31	-0.05	-0.08	59.555	60.32	59.28	69904409
1773959400	59.36	0.93	1.59	58.87	59.72	58.52	67761541
1773873000	58.43	-0.08	-0.14	58.74	58.97	58.43	43095424
1773786600	58.51	0.61	1.05	58.23	59.05	57.98	39356518
1773700200	57.9	0.2	0.35	57.76	58.1	57.27	39469818
1773441000	57.7	0.19	0.33	57.5	57.93	57.1	42920099
1773354600	57.51	0.53	0.93	57.13	58.215	57.06	69341960
1773268200	56.98	1.38	2.48	55.63	57.04	55.54	48484781
1773181800	55.6	-0.72	-1.28	56.055	56.46	55.365	86906329
1773095400	56.32	-0.25	-0.44	56.84	57.15	55.94	87903815