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	-0.65	-0.374488678919	173.57	176.48	170.39	7477667	173.92182671	SP
4	-2.23	-1.2731944048	175.15	176.48	168.11	7396705	172.86838169	SP
12	6.63	3.98701064406	166.29	177.72	156.08	9837553	168.64737456	SP
26	17.89	11.5397019932	155.03	179.305	153.19	10835653	167.78314146	SP
52	28.65	19.8585984612	144.27	179.305	141.28	10967293	159.08031946	SP
156	71.77	70.9540286703	101.15	179.305	96.115	9610509	135.51563648	SP
260	67.38	63.8430926663	105.54	179.305	82.75	10320593	119.3335101	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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	13923389
1774564200	161.27	-3.83	-2.32	163.72999	164.61	161.09	15328696
1774477800	165.1	1.1	0.67	165.86	166.32	164.32	12117490
1774391400	164	0.95	0.58	161.37	164.56	161.13999	14010118
1774305000	163.05	1.38	0.85	164.1	166.18	163.02	18509041
1774045800	161.66999	-2.39	-1.46	164.02	164.65	160.305	18670542
1773959400	164.06	-1.12	-0.68	163.46	164.985	162.245	18120775
1773873000	165.18	-1.32	-0.79	166.16999	167.16999	165.06	11777510
1773786600	166.5	0.44	0.26	167.22	167.555	165.05	12773238
1773700200	166.06	1.41	0.86	166.16999	167.13999	165.34	11090389
1773441000	164.65	-0.59	-0.36	166.29	166.82	163.725	15686811
1773354600	165.24	-4.25	-2.51	167.98	168.12	165.155	15757771
1773268200	169.49	-0.53	-0.31	169.73	170.32	168.37	14197385
1773181800	170.02	-0.92	-0.54	170.67	172.38	169.815	16791322
1773095400	170.94	1	0.59	168.14	171.4	166.16999	19313755
1772839800	169.94	-2.12	-1.23	169.76	170.66	168.26	22230217