State Street Technology Select Sector SPDR ETF【XLK】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	-11.7	-6.06374708474	192.95	194.3	180.375	12618783	185.7701771	SP
4	-8.08	-4.26768076903	189.33	198.73	172.88	15300149	186.47939729	SP
12	44.77	32.8033411489	136.48	198.73	134.11	12371911	173.51818676	SP
26	34.64	23.6273105518	146.61	198.73	126.68	15819109	152.39055074	SP
52	-69.22	-27.6360442368	250.47	305.99	126.68	12154005	189.97144627	SP
156	12.45	7.37559241706	168.8	305.99	126.68	7774951	196.43409836	SP
260	35.42	24.288555167	145.83	305.99	112.97	8152745	175.59577144	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	181.11	-3.46	-1.87	181	183.11	179.76	13429764
1782426600	184.57	1.52	0.83	188.145	188.41	180.375	13094040
1782340200	183.05	-1.14	-0.62	184.065	185.66	180.79	11946622
1782253800	184.19	-7.96	-4.14	184.68	187.25	183.7	14330553
1782167400	192.15	0.71	0.37	192.95	194.3	190.86	11106012
1781821800	191.44	5.64	3.04	190.42	191.995	189.38	12096213
1781735400	185.8	-0.64	-0.34	189.005	189.99	185.3	14237994
1781649000	186.44	-5.35	-2.79	191.227	192.25	186.43	10067573
1781562600	191.79	6.99	3.78	190.371	192.08	189.75	13096917
1781303400	184.8	1.59	0.87	183.24	185.84	181.6443	14712275
1781217000	183.21	6.58	3.73	177.79	183.66	176.495	17841969
1781130600	176.63	-4.14	-2.29	178.16	182.41	176.15	19656783
1781044200	180.77	-3.41	-1.85	185.91	187.08	172.88	29864091
1780957800	184.18	3.88	2.15	185.22	186.71	183.1701	14213730
1780698600	180.3	-12.87	-6.66	188.885	189.22	179.8	26211031
1780612200	193.17	-3.06	-1.56	191.52	194.74	189.69	13139725
1780525800	196.23	-1.98	-1.00	198.37	198.73	194.525	11314650
1780439400	198.21	2.45	1.25	196.45	198.38	195.75	10158489
1780353000	195.76	4.74	2.48	192.32	196.4999	191.15	18581277
1780093800	191.02	4.17	2.23	189.33	191.63	189.195	15034988
1780007400	186.85	2.42	1.31	184.83	187.58	183.79	10886535
1779921000	184.43	-0.71	-0.38	186.18	186.265	182.54	11809708
1779834600	185.14	4.75	2.63	183.2	186	182.585	11762536
1779489000	180.39	1.79	1.00	180.03	181.73	179.56	10742174
1779402600	178.6	1.46	0.82	175.83	178.98	175.83	10868343
1779316200	177.14	3.9	2.25	174.66	177.25	173.95	12418377
1779229800	173.24	-1.12	-0.64	172.68	175.18	170.831	15549017
1779143400	174.36	-1.9	-1.08	177.62	177.85	171.91	18861068
1778884200	176.26	-3.24	-1.81	176.21	178.7	174.63	14168043
1778797800	179.5	2.65	1.50	177.36	180.215	176.865	11235585
1778711400	176.85	1.65	0.94	177.27	177.74	174.26	9810468
1778625000	175.2	-2.68	-1.51	176.15	176.99	171.195	15365226
1778538600	177.88	2.36	1.34	176.15	178.3	175.87	10173052
1778279400	175.52	5.83	3.44	171.59	175.6	171.3	10281813
1778193000	169.69	-0.34	-0.20	170.26	171.95	168.7	10799328
1778106600	170.03	4.4	2.66	167.88	170.08	166.84	10995519
1778020200	165.63	3.58	2.21	163.87	166.02	163.52	9238280
1777933800	162.05	0.18	0.11	162.705	163.24	160.88	10497383
1777674600	161.87	2.37	1.49	160.38999	162.285	160.13999	9879482
1777588200	159.5	0.39	0.25	159.65	159.8	156.88	9004144
1777501800	159.11	1.26	0.80	158.83	159.13999	157.75	7242268
1777415400	157.85	-2.72	-1.69	157.11	158.63999	156.16	9232470
1777329000	160.57	0.35	0.22	160.02	160.62	158.81	8716924
1777069800	160.22	4.38	2.81	158.43	160.4	157.6	11057096
1776983400	155.84	-2.25	-1.42	156.77	157.79499	153.94999	11759761
1776897000	158.09	3.4	2.20	156.22	158.16	155.52	13515504
1776810600	154.69	0.13	0.08	155	156.07	154.15	12644666
1776724200	154.56	0.21	0.14	154.3	154.75	153.035	7938435
1776465000	154.35	2.33	1.53	154.06	154.805	153.51	10177255
1776378600	152.02	1.72	1.14	150.99	152.1798	149.745	11199932
1776292200	150.3	2.36	1.60	148.27	150.37	147.96	9617190
1776205800	147.94	2.33	1.60	146.9	147.94	146.08	9534311
1776119400	145.61	2.99	2.10	142.33	145.66999	142.13069	9982472
1775860200	142.62	0.55	0.39	142.5	143.56	141.9201	8839372
1775773800	142.07	0.38	0.27	141.76	142.185	140.35	7905788
1775687400	141.69	4.26	3.10	143.13	143.56	140.735	12968565
1775601000	137.43	0.65	0.48	136.16999	137.49	134.11	7991280
1775514600	136.78	0.79	0.58	136.47999	137.25	135.71	9826695
1775169000	135.99	1.08	0.80	131.905	136.04	131.3546	12090658
1775082600	134.91	2.01	1.51	134.115	136.04499	133.76	16416415
1774996200	132.9	5.4	4.24	129.15	133.215	128.97999	18992477
1774909800	127.5	-2.42	-1.86	131.27	131.55	126.68	18797965