State Street Real Estate Select Sector SPDR ETF【XLRE】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	0.96	2.16557635912	44.33	45.52	43.945	5185733	44.72706026	SP
4	1.48	3.37822414974	43.81	45.52	43.075	4930452	44.17933041	SP
12	3.44	8.21983273596	41.85	45.52	39.9402	6137814	42.81722149	SP
26	4.32	10.5443007078	40.97	45.52	39.725	7766853	42.2460536	SP
52	3.29	7.83333333333	42	45.52	39.725	7177685	41.92245852	SP
156	8.19	22.0754716981	37.1	45.5799	31.99	6411741	40.21643856	SP
260	-0.16	-0.35203520352	45.45	52.17	31.99	6338504	41.21256411	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
1781217000	44.92	-0.07	-0.16	45.06	45.24	44.725	5513891
1781130600	44.99	0.02	0.04	45.11	45.27	44.99	4556948
1781044200	44.97	0.94	2.13	44.28	45.19	44.19	5556263
1780957800	44.03	-0.67	-1.50	44.69	44.83	43.945	4974814
1780698600	44.7	0.3	0.68	44.33	45.05	44.21	5326750
1780612200	44.4	0.89	2.05	44.16	44.43	43.785	5184901
1780525800	43.51	0.02	0.05	43.38	43.965	43.32	5665569
1780439400	43.49	0.22	0.51	43.3	43.51	43.075	6160926
1780353000	43.27	-0.72	-1.64	43.72	43.815	43.27	6478681
1780093800	43.99	-0.42	-0.95	44.31	44.35	43.825	6642537
1780007400	44.41	-0.22	-0.49	44.53	44.755	44.305	3274339
1779921000	44.63	-0.08	-0.18	44.74	44.985	44.6	3436295
1779834600	44.71	0.15	0.34	44.77	44.905	44.5501	4320524
1779489000	44.56	0.06	0.13	44.63	44.82	44.28	3829985
1779402600	44.5	0.07	0.16	44.27	44.54	43.985	3568059
1779316200	44.43	0.49	1.12	43.86	44.45	43.86	3861557
1779229800	43.94	0.19	0.43	43.715	44.035	43.51	4328483
1779143400	43.75	0.52	1.20	43.29	43.785	43.29	6061210
1778884200	43.23	-0.68	-1.55	43.81	43.84	43.17	4936853
1778797800	43.91	-0.3	-0.68	44.33	44.385	43.87	4746021
1778711400	44.21	-0.37	-0.83	44.23	44.42	43.935	5242733
1778625000	44.58	0.01	0.02	44.52	44.69	44.275	5022655
1778538600	44.57	0.16	0.36	44.39	44.81	44.39	4172723
1778279400	44.41	0.01	0.02	44.52	44.72	44.385	3267349
1778193000	44.4	-0.34	-0.76	44.565	44.74	44.175	6955372
1778106600	44.74	0.57	1.29	44.44	44.91	44.415	5308981
1778020200	44.17	0.09	0.20	44.12	44.27	43.85	5811004
1777933800	44.08	-0.24	-0.54	44.16	44.44	43.9	4220657
1777674600	44.32	-0.08	-0.18	44.49	44.575	44.17	7212683
1777588200	44.4	0.76	1.74	43.54	44.475	43.5	7470095
1777501800	43.64	-0.27	-0.61	43.75	44.03	43.48	9108532
1777415400	43.91	0.42	0.97	43.75	43.95	43.325	6133459
1777329000	43.49	-0.34	-0.78	43.66	43.97	43.43	4082591
1777069800	43.83	-0.13	-0.30	44	44.18	43.8	3581184
1776983400	43.96	0.5	1.15	43.65	44.01	43.5	4158028
1776897000	43.46	-0.32	-0.73	43.91	44.14	43.3	5116546
1776810600	43.78	-0.86	-1.93	44.58	44.645	43.75	5081176
1776724200	44.64	0.16	0.36	44.4	44.6459	44.322	3629331
1776465000	44.48	0.67	1.53	43.9	44.5599	43.88	3840640
1776378600	43.81	0.4	0.92	43.53	43.83	43.47	4316896
1776292200	43.41	-0.02	-0.05	43.345	43.425	43.13	3024652
1776205800	43.43	0.41	0.95	42.97	43.475	42.855	4873190
1776119400	43.02	0.2	0.47	42.66	43.035	42.55	4073458
1775860200	42.82	0.09	0.21	42.77	42.96	42.615	4891471
1775773800	42.73	0.29	0.68	42.29	43.11	42.23	5200942
1775687400	42.44	0.72	1.73	42.31	42.515	42.12	5683927
1775601000	41.72	-0.04	-0.10	41.59	41.875	41.355	5408388
1775514600	41.76	0.15	0.36	41.52	41.8699	41.405	5015001
1775169000	41.61	0.66	1.61	40.89	41.6899	40.7	7355225
1775082600	40.95	0.12	0.29	40.87	41.125	40.75	11565855
1774996200	40.83	0.62	1.54	40.69	41.14	40.355	13395718
1774909800	40.21	0.2	0.50	40.46	40.75	40.04	12617368
1774650600	40.01	-0.28	-0.69	40.22	40.45	39.9402	6066014
1774564200	40.29	0.02	0.05	40.19	40.5999	40.03	14478646
1774477800	40.27	-0.02	-0.05	40.46	40.58	40.09	9903939
1774391400	40.29	-0.33	-0.81	40.42	40.73	40.22	9942997
1774305000	40.62	0.03	0.07	40.92	41.11	40.59	14437482
1774045800	40.59	-1.33	-3.17	41.85	41.94	40.41	15901672
1773959400	41.92	-0.1	-0.24	41.91	42.09	41.655	9645708
1773873000	42.02	-0.7	-1.64	42.55	42.585	41.99	6351254
1773786600	42.72	0.14	0.33	42.94	43.06	42.68	5654824
1773700200	42.58	0.33	0.78	42.56	42.859	42.49	9003152
1773441000	42.25	0.11	0.26	42.61	42.71	42.2	7916442
1773354600	42.14	-0.27	-0.64	42.07	42.43	41.98	6487271