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	1.72	3.18991097923	53.92	55.64	53.2	31870298	53.92207685	SP
4	4.1	7.95498641832	51.54	55.64	51.48	37133406	53.29072628	SP
12	4.7	9.22654102866	50.94	55.64	50.42	34321417	52.21654424	SP
26	0.81	1.47729345249	54.83	56.515	47.67	44754785	51.91842398	SP
52	2.89	5.47867298578	52.75	56.515	47.67	41178646	52.42071634	SP
156	21.93	65.0548798576	33.71	56.515	31.355	40481632	46.04573421	SP
260	18.66	50.4597079502	36.98	56.515	29.59	45037670	41.24763438	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
1783031400	55.62	0.84	1.53	55.28	55.64	55.005	46250191
1782945000	54.78	1.17	2.18	53.825	55.08	53.75	44736461
1782858600	53.61	-0.11	-0.20	53.66	53.85	53.395	26726671
1782772200	53.72	0.15	0.28	53.7	54.025	53.68	30557646
1782513000	53.57	0.12	0.22	53.56	53.94	53.2	26665194
1782426600	53.45	-0.27	-0.50	53.92	54.68	53.4	30665516
1782340200	53.72	-0.16	-0.30	53.86	54.1	53.54	30795719
1782253800	53.88	0.18	0.34	53.63	54.025	53.49	32746600
1782167400	53.7	0.13	0.24	53.615	54.02	53.57	27082365
1781821800	53.57	-0.48	-0.89	54.55	54.61	53.46	37668890
1781735400	54.05	-0.3	-0.55	54.29	54.89	53.9	49653416
1781649000	54.35	0.79	1.47	54.005	54.43	53.845	37466793
1781562600	53.56	0.22	0.41	53.76	53.97	53.48	35695054
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