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	2.19	2.64940721026	82.66	84.99	82.15	12275201	83.60157496	SP
4	0.88	1.04799333095	83.97	86.35	81.48	13026791	83.60996081	SP
12	2.99	3.65257757146	81.86	86.695	80.455	11669464	83.53703108	SP
26	6.81	8.7262942081	78.04	90.14	76.51	16496943	84.03560029	SP
52	4.53	5.63994023904	80.32	90.14	75.16	15383797	81.93872417	SP
156	11.07	15.0040661426	73.78	90.14	65.18	12678357	78.78435762	SP
260	15.12	21.6836368851	69.73	90.14	65.18	12724138	76.7413949	SP

個人投資家向けのプロ仕様のツール。

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	84.71	0.77	0.92	84.65	85.2194	84.445	11525483
1782426600	83.94	-0.5	-0.59	83.95	84.99	83.7	12077073
1782340200	84.44	0.72	0.86	84.035	84.81	83.82	11284561
1782253800	83.72	1.54	1.87	83.62	83.84	83.025	14962152
1782167400	82.18	-1.12	-1.34	82.66	83.14	82.15	10777016
1781821800	83.3	-0.38	-0.45	83.835	83.89	83.125	10447178
1781735400	83.68	-1.91	-2.23	85.19	85.39	83.355	17241945
1781649000	85.59	0.11	0.13	85.79	86.35	85.09	9223581
1781562600	85.48	-0.34	-0.40	85.472	85.77	85.13	10538782
1781303400	85.82	0.55	0.65	85.46	85.86	85.12	9160700
1781217000	85.27	-0.22	-0.26	85.675	85.96	85.2	17374665
1781130600	85.49	1.39	1.65	84.76	85.615	84.4	12823694
1781044200	84.1	1.03	1.24	83.18	84.59	83.04	12102388
1780957800	83.07	-0.37	-0.44	82.97	83.49	82.93	9102494
1780698600	83.44	1.4	1.71	82.59	84.39	82.44	17035648
1780612200	82.04	-0.12	-0.15	83.34	83.61	81.835	12183524
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	23904793