State Street Consumer Staples Select Sector SPDR ETF【XLP】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	-1.76	-2.07400424228	84.86	84.95	81.48	13517770	82.38997134	SP
4	-0.83	-0.988919337543	83.93	86.695	81.48	11617743	83.9996811	SP
12	-0.82	-0.977121067684	83.92	86.695	80.455	13232135	82.91055631	SP
26	4.41	5.60426991994	78.69	90.14	76.51	16497230	83.54693791	SP
52	0.28	0.338082588747	82.82	90.14	75.16	15421678	81.78744166	SP
156	9.6	13.0612244898	73.5	90.14	65.18	12620513	78.58690669	SP
260	11.62	16.2562954673	71.48	90.14	65.18	12654280	76.59072351	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
1780525800	82.16	0.33	0.40	81.79	82.72	81.65	14726359
1780439400	81.83	-0.2	-0.24	81.92	82.29	81.48	15346559
1780353000	82.03	-0.88	-1.06	82.505	82.635	81.68	19636611
1780093800	82.91	-1.52	-1.80	83.97	84.095	82.85	11464104
1780007400	84.43	-0.15	-0.18	84.86	84.95	84.365	6415218
1779921000	84.58	0.95	1.14	84.02	85.16	83.895	11703234
1779834600	83.63	-1.17	-1.38	84.79	84.89	83.525	9123381
1779489000	84.8	0.14	0.17	84.72	85.12	84.435	7891268
1779402600	84.66	-0.86	-1.01	84.56	84.77	83.44	12878069
1779316200	85.52	-0.57	-0.66	85.58	86.065	84.81	13650078
1779229800	86.09	0.19	0.22	85.82	86.695	85.16	12231075
1779143400	85.9	1.26	1.49	84.75	85.94	84.68	11299380
1778884200	84.64	-0.34	-0.40	85.53	85.59	84.505	11433267
1778797800	84.98	0.26	0.31	84.95	85.26	84.79	6371385
1778711400	84.72	0.28	0.33	84.2	85.255	84.135	10463004
1778625000	84.44	1.07	1.28	83.71	85.02	83.21	15526078
1778538600	83.37	-0.81	-0.96	84.08	84.29	82.825	10799288
1778279400	84.18	0.2	0.24	84.53	84.8	84.155	10089912
1778193000	83.98	-0.26	-0.31	83.93	84.295	83.145	9688854
1778106600	84.24	0.18	0.21	84.335	84.505	83.84	10583738
1778020200	84.06	0.52	0.62	83.48	84.46	83.27	10879708
1777933800	83.54	-0.63	-0.75	83.535	84.35	83.135	12599392
1777674600	84.17	-0.14	-0.17	84.72	85.0556	83.74	13319652
1777588200	84.31	1.39	1.68	83.29	84.44	83.18	15360517
1777501800	82.92	-0.16	-0.19	82.76	83.235	82.465	11911107
1777415400	83.08	0.74	0.90	83.6	83.65	82.615	9938201
1777329000	82.34	-0.89	-1.07	83.097	83.34	82.27	10727722
1777069800	83.23	-0.25	-0.30	83.76	83.86	82.95	10574555
1776983400	83.48	1.37	1.67	82.36	83.655	82.36	11775972
1776897000	82.11	0.27	0.33	82.09	82.51	81.845	9138742
1776810600	81.84	-0.55	-0.67	82.34	82.45	81.735	8512324
1776724200	82.39	-0.07	-0.08	82.55	82.95	82.075	9045330
1776465000	82.46	1.03	1.26	81.32	82.54	81.15	12103198
1776378600	81.43	0.37	0.46	80.99	81.795	80.87	13095262
1776292200	81.06	-0.41	-0.50	81.225	81.32	80.455	10395964
1776205800	81.47	-0.08	-0.10	81.055	81.75	80.71	10874743
1776119400	81.55	-0.82	-1.00	82.135	82.27	81.065	9981990
1775860200	82.37	-1.08	-1.29	83.38	83.41	82.14	11578336
1775773800	83.45	0.67	0.81	82.24	83.6393	82.06	11451669
1775687400	82.78	1.52	1.87	81.245	82.8	80.97	11837671
1775601000	81.26	-1.4	-1.69	82.46	82.535	81.1	13272134
1775514600	82.66	0.77	0.94	81.86	82.685	81.61	9129004
1775169000	81.89	0.43	0.53	81.71	81.98	81.16	20223921
1775082600	81.46	-0.52	-0.63	81.72	81.865	80.92	29643934
1774996200	81.98	0.1	0.12	82	82.27	81.145	19522323
1774909800	81.88	0.1	0.12	81.905	82.605	81.63	15528856
1774650600	81.78	0.64	0.79	81.27	82.3151	80.99	24366292
1774564200	81.14	-0.37	-0.45	81.48	82.23	81.065	14155855
1774477800	81.51	0.4	0.49	81.425	81.63	80.51	17646635
1774391400	81.11	-0.07	-0.09	80.8	82.0257	80.63	14648316
1774305000	81.18	-0.11	-0.14	81.78	81.83	80.98	20617398
1774045800	81.29	-0.68	-0.83	82.11	82.31	81.06	19882950
1773959400	81.97	-0.67	-0.81	82.62	83	81.83	18582126
1773873000	82.64	-2.06	-2.43	84.01	84.03	82.6	19411113
1773786600	84.7	-0.28	-0.33	85.4	85.675	84.64	11774901
1773700200	84.98	0.24	0.28	85.21	85.46	84.815	12364432
1773441000	84.74	0.49	0.58	84.71	85.11	84.56	12804599
1773354600	84.25	-0.34	-0.40	83.92	84.965	83.69	17466136
1773268200	84.59	-1.13	-1.32	85.55	85.605	84.205	18420812
1773181800	85.72	-0.25	-0.29	85.69	86.485	85.16	18865348
1773095400	85.97	0.19	0.22	85.27	86.16	84.8	20316555
1772839800	85.78	0.37	0.43	84.92	85.85	84.62	25007337
1772753400	85.41	-1.75	-2.01	86.34	86.44	85.06	31160854
1772667000	87.16	-0.58	-0.66	87.81	87.96	86.93	22736361