State Street Industrial Select Sector SPDR ETF【XLI】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	0.425	0.235098879823	180.775	186.09	177.23	7577652	180.97509717	SP
4	7.63	4.39592095408	173.57	186.09	169.45	8232363	176.48855071	SP
12	17.66	10.7985813868	163.54	186.09	162.77	8219122	173.52018253	SP
26	23.84	15.1499745806	157.36	186.09	154.98	10842582	169.68942281	SP
52	36.79	25.4760750641	144.41	186.09	144.1	10735402	160.92653358	SP
156	77.96	75.513366912	103.24	186.09	96.115	9536319	136.99351455	SP
260	78.89	77.1087870198	102.31	186.09	82.75	10265537	120.1521713	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	181.2	-2.92	-1.59	182.64	183.07	180.91	8888556
1782426600	184.12	3.91	2.17	182.24	186.09	182.055	7733733
1782340200	180.21	2.06	1.16	179.07	181.8899	178.34	6952367
1782253800	178.15	-3.65	-2.01	179.16	180.01	177.23	8737330
1782167400	181.8	0.89	0.49	180.775	182.28	180.69	6887199
1781821800	180.91	1.31	0.73	182.5	182.92	180.45	7613089
1781735400	179.6	-0.25	-0.14	179.97	182.33	179.13	10973649
1781649000	179.85	1.17	0.65	179.58	181.1	179.31	8436182
1781562600	178.68	2.5	1.42	178.8	179.98	178.51	7317939
1781303400	176.18	1.03	0.59	176.02	176.61	174.63	6841556
1781217000	175.15	5.49	3.24	171.28	175.68	170.99	10752364
1781130600	169.66	-5.94	-3.38	174.57	174.575	169.45	13582121
1781044200	175.6	1.97	1.13	174.37	176.59	171.725	9456558
1780957800	173.63	-0.55	-0.32	174.92	175.33	173.27	5175097
1780698600	174.18	-1.98	-1.12	175.61	176.37	173.475	8567400
1780612200	176.16	2.11	1.21	174.93	176.48	174.28	6670705
1780525800	174.05	-0.14	-0.08	173.73	176.103	173.55	6761762
1780439400	174.19	1.79	1.04	172.94	174.5	172.37	8664448
1780353000	172.4	-0.73	-0.42	171.59	172.86	170.39	8236011
1780093800	173.13	-0.67	-0.39	173.57	173.875	172.37	7055411
1780007400	173.8	-0.5	-0.29	173.49	174.71	172.055	7951351
1779921000	174.3	0	0.00	174.54	174.86	173.47	6891421
1779834600	174.3	2.53	1.47	173.19	174.78	172.8708	6447446
1779489000	171.77	1.24	0.73	171.75	172.88	170.416	6729231
1779402600	170.53	-0.2	-0.12	169.81	171.3	168.91	8529014
1779316200	170.73	1.99	1.18	169.23	171.48	168.37	10270372
1779229800	168.74	-2.01	-1.18	169.63	170.18	168.11	7282479
1779143400	170.75	-0.65	-0.38	171.56	171.57	169.5	8532304
1778884200	171.4	-3.11	-1.78	172.8	172.8	170.93	7824193
1778797800	174.51	0.89	0.51	174.17	174.725	172.84	7276792
1778711400	173.62	-0.73	-0.42	174.24	174.61	172.52	6002950
1778625000	174.35	-0.69	-0.39	174.43	174.79	172.14	7469556
1778538600	175.04	1.84	1.06	173.24	175.55	172.88	6277486
1778279400	173.2	-0.8	-0.46	175.15	175.37	173.09	5664454
1778193000	174	-2.87	-1.62	177.44	177.72	173.43	10485303
1778106600	176.87	4.46	2.59	175.28	177.34	174.25	10556163
1778020200	172.41	1.43	0.84	172.15	173.055	171.2	6046527
1777933800	170.98	-1.98	-1.14	172.5	173.21	170.66	7527229
1777674600	172.96	-1.62	-0.93	175.23	175.43	172.94	6665419
1777588200	174.58	4.65	2.74	171.49	174.815	171.14	12012546
1777501800	169.93	-1.05	-0.61	171.25	171.71	169.23	8941281
1777415400	170.98	-1.53	-0.89	171.68	171.86	169.54	8895833
1777329000	172.51	0.04	0.02	172.51	173.51	171.52	5941662
1777069800	172.47	-1.6	-0.92	173.97	174.18	171.96	7502145
1776983400	174.07	3.03	1.77	171.83	174.785	171.6	14231085
1776897000	171.04	-0.4	-0.23	173.31	173.92	170.33	10474103
1776810600	171.44	-2.46	-1.41	173.53	174.685	170.93	8599464
1776724200	173.9	0.39	0.22	173.13	173.975	172.56	5569518
1776465000	173.51	3.18	1.87	172.24	175.13	172.135	9069917
1776378600	170.33	-0.85	-0.50	171.25	172.06	169.52	8514834
1776292200	171.18	-2.17	-1.25	173.11	173.15	170.08	13545730
1776205800	173.35	0.62	0.36	173.13	174.04	172.025	5396949
1776119400	172.73	1.21	0.71	170.99	172.78	170.61	6686458
1775860200	171.52	-0.67	-0.39	172.49	172.58	171.21	4878489
1775773800	172.19	1.75	1.03	169.88	173.16	169.8	8077469
1775687400	170.44	6.16	3.75	169.6	171.06	169.11	12242042
1775601000	164.28	-0.33	-0.20	163.65	164.68	162.8	10005611
1775514600	164.61	0.84	0.51	163.54	164.63999	162.77	7060200
1775169000	163.77	-0.66	-0.40	161.72	165.74	161.13999	10975230
1775082600	164.43	2.7	1.67	163.485	165.76499	163.27	17035662
1774996200	161.72999	5.12	3.27	158.69999	162.24	158.05	15318555
1774909800	156.61	-2.59	-1.63	160.55	160.74	156.08	16667901
1774650600	159.19999	-2.07	-1.28	160.59	161.29	158.85	13197960