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	-0.0204	-0.0456375838926	44.7	45.29	43.985	6680653	44.49452677	SP
4	0.5196	1.17663043478	44.16	45.65	43.48	5722099	44.52195324	SP
12	2.3896	5.65050839442	42.29	45.65	42.23	5203918	44.14943469	SP
26	4.3396	10.7575607338	40.34	45.65	39.9	7605755	42.60575321	SP
52	3.0296	7.27394957983	41.65	45.65	39.725	7117142	42.05003342	SP
156	7.0296	18.6709163347	37.65	45.65	31.99	6435534	40.32684961	SP
260	0.0196	0.0438871473354	44.66	52.17	31.99	6355393	41.21678924	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
1783031400	44.68	0.5	1.13	44.37	44.69	44.3	5502824
1782945000	44.18	0.15	0.34	44.04	44.54	44.015	8073303
1782858600	44.03	-0.89	-1.98	44.375	44.52	43.985	9113223
1782772200	44.92	-0.32	-0.71	45.14	45.195	44.5499	5151531
1782513000	45.24	0.65	1.46	44.89	45.29	44.78	5422056
1782426600	44.59	0.08	0.18	44.7	44.775	44.12	5643151
1782340200	44.51	-0.13	-0.29	44.78	44.88	44.285	5159074
1782253800	44.64	0.62	1.41	44.13	44.7173	44.09	4137845
1782167400	44.02	0.16	0.36	43.67	44.225	43.48	4444507
1781821800	43.86	-0.11	-0.25	44.38	44.38	43.83	5731140
1781735400	43.97	-1.13	-2.51	44.96	45.055	43.845	11439502
1781649000	45.1	0.11	0.24	45.21	45.46	44.96	4004138
1781562600	44.99	-0.37	-0.82	45.315	45.65	44.87	5284123
1781303400	45.36	0.44	0.98	45.04	45.52	45.02	4002715
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