State Street Financial Select Sector SPDR ETF【XLF】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	1.025	1.95704057279	52.375	53.42	51.96	38204740	52.32759709	SP
4	2.08	4.05300077942	51.32	53.42	50.52	36108301	51.74456619	SP
12	4.445	9.07976713308	48.955	53.42	47.67	38234400	50.96338964	SP
26	-1.76	-3.19071791153	55.16	56.515	47.67	44498637	51.99859669	SP
52	2.7	5.32544378698	50.7	56.515	47.67	41313737	52.29489532	SP
156	20.22	60.9403254973	33.18	56.515	31.355	40529748	45.70259865	SP
260	15.91	42.4379834623	37.49	56.515	29.59	45356057	41.06774068	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
1781303400	53.34	0.72	1.37	52.96	53.55	52.8101	49378070
1781217000	52.62	0.39	0.75	52.345	52.77	52.04	40188264
1781130600	52.23	-0.23	-0.44	52.495	52.81	52.21	31120988
1781044200	52.46	0.49	0.94	52.18	52.7	52.035	41683128
1780957800	51.97	-0.33	-0.63	52.24	52.47	51.96	36604176
1780698600	52.3	0.11	0.21	52.375	52.475	52.06	41427143
1780612200	52.19	1.32	2.59	51.54	52.3	51.48	54672618
1780525800	50.87	-0.59	-1.15	51.14	51.155	50.52	44864031
1780439400	51.46	0.03	0.06	51.23	51.66	50.98	29282735
1780353000	51.43	-0.15	-0.29	51.225	51.5975	51.19	34506428
1780093800	51.58	0.31	0.60	51.28	51.79	51.17	32786861
1780007400	51.27	-0.15	-0.29	51.19	51.5	51.02	40565504
1779921000	51.42	-0.43	-0.83	51.74	51.99	51.3	43275851
1779834600	51.85	-0.09	-0.17	52	52.23	51.72	23012738
1779489000	51.94	0.21	0.41	51.9	52.17	51.84	22387308
1779402600	51.73	0.07	0.14	51.46	51.83	51.21	31918726
1779316200	51.66	0.56	1.10	51.23	51.71	50.78	40675622
1779229800	51.1	-0.64	-1.24	51.63	51.79	51.05	35940765
1779143400	51.74	0.64	1.25	51.01	51.8	50.97	32924999
1778884200	51.1	-0.19	-0.37	51.32	51.495	51.035	28219832
1778797800	51.29	0.3	0.59	51.27	51.49	51.095	37319916
1778711400	50.99	-0.59	-1.14	51.14	51.325	50.955	33434508
1778625000	51.58	0.4	0.78	51.18	51.7	50.81	44191877
1778538600	51.18	-0.06	-0.12	51.26	51.46	50.955	30754478
1778279400	51.24	-0.31	-0.60	51.68	51.74	51.135	28535743
1778193000	51.55	-0.29	-0.56	51.78	52.08	51.42	36138749
1778106600	51.84	0.25	0.48	51.92	52.235	51.775	37100250
1778020200	51.59	0.01	0.02	51.57	51.77	51.3799	25681255
1777933800	51.58	-0.34	-0.65	51.78	52.19	51.49	42687543
1777674600	51.92	-0.21	-0.40	52.4	52.61	51.92	35315114
1777588200	52.13	0.21	0.40	51.51	52.25	51.2	30503523
1777501800	51.92	0.07	0.14	52.13	52.3	51.7	21617146
1777415400	51.85	0.04	0.08	52.2	52.395	51.8	24319624
1777329000	51.81	0.39	0.76	51.31	51.9	51.27	25762402
1777069800	51.42	-0.38	-0.73	51.58	51.67	51.32	25685696
1776983400	51.8	-0.41	-0.79	52.08	52.166	51.3	43446605
1776897000	52.21	-0.09	-0.17	52.48	52.645	52.07	28004934
1776810600	52.3	-0.33	-0.63	52.71	53.19	52.2	34134631
1776724200	52.63	0.2	0.38	52.335	52.76	52.26	25210031
1776465000	52.43	0.4	0.77	52.37	52.98	52.3	45181455
1776378600	52.03	-0.14	-0.27	52.09	52.41	51.915	24866748
1776292200	52.17	0.39	0.75	52.07	52.33	51.82	32855299
1776205800	51.78	0.12	0.23	51.51	51.91	51.44	36496422
1776119400	51.66	0.89	1.75	50.5	51.67	50.42	32419601
1775860200	50.77	-0.56	-1.09	51.23	51.29	50.64	33427217
1775773800	51.33	0.13	0.25	50.94	51.54	50.795	29655309
1775687400	51.2	1.32	2.65	51.19	51.48	50.9601	45036337
1775601000	49.88	0	0.00	49.62	50.02	49.5	30766017
1775514600	49.88	0.35	0.71	49.51	50.005	49.45	25645178
1775169000	49.53	0.09	0.18	48.825	49.81	48.6	38801875
1775082600	49.44	0.07	0.14	49.8	49.85	49.14	58400082
1774996200	49.37	1.01	2.09	48.92	49.46	48.51	83487920
1774909800	48.36	0.55	1.15	48.23	48.72	48.09	56996824
1774650600	47.81	-1.24	-2.53	48.79	48.835	47.67	64810817
1774564200	49.05	-0.29	-0.59	49.11	49.49	48.875	44637178
1774477800	49.34	0.06	0.12	49.59	49.9501	48.99	39848816
1774391400	49.28	0.01	0.02	48.8	49.59	48.78	42848048
1774305000	49.27	0.19	0.39	49.7	49.86	49.22	79553825
1774045800	49.08	0.09	0.18	48.955	49.34	48.79	78654185
1773959400	48.99	0.02	0.04	48.77	49.18	48.52	57890659
1773873000	48.97	-0.59	-1.19	49.37	49.71	48.92	48204728
1773786600	49.56	0.26	0.53	49.695	50.19	49.51	41539164
1773700200	49.3	0.41	0.84	49.25	49.745	49.11	44984099
1773441000	48.89	0.06	0.12	49.11	49.46	48.845	46889675