State Street US Sector Rotation ETF【XLSR】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	-1.7056	-2.57410202234	66.26	66.69	64.575	40156	66.42454932	SP
4	-0.0756	-0.116973541699	64.63	66.69	64.335	53897	65.56554717	SP
12	4.9144	8.24010731053	59.64	66.69	55.705	56726	61.74053162	SP
26	1.8444	2.94115771009	62.71	66.69	55.705	58702	61.67924904	SP
52	11.4044	21.4570084666	53.15	66.69	52.641	50666	60.10973435	SP
156	22.8744	54.8809980806	41.68	66.69	39.445	52109	52.14564846	SP
260	20.1444	45.3600540419	44.41	66.69	35.1	45561	48.88286557	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
1780698600	64.5544	-1.86	-2.79	65.89	65.94	64.29	879148
1780612200	66.41	0.12	0.18	65.89	66.4999	65.89	47401
1780525800	66.293	-0.3	-0.45	66.47	66.599999	66.2101	36191
1780439400	66.59	0.04	0.06	66.48	66.67	66.3867	48694
1780353000	66.5527	0.29	0.44	66.16	66.69	66.16	29106
1780093800	66.2637	-0.02	-0.02	66.26	66.439899	66.1622	39390
1780007400	66.28	0.36	0.55	65.879999	66.319999	65.806299	32842
1779921000	65.9192	0.02	0.03	65.91	66.059	65.76	36134
1779834600	65.9	0.5	0.77	65.72	66.05	65.6863	45492
1779489000	65.3991	0.16	0.24	65.51	65.62	65.36	45691
1779402600	65.239999	0.01	0.02	64.87	65.4	64.83	41464
1779316200	65.2262	0.51	0.79	64.93	65.3	64.73	59366
1779229800	64.7159	-0.46	-0.71	64.95	65.19	64.5899	42592
1779143400	65.18	-0.14	-0.21	65.43	65.44	64.805	44012
1778884200	65.319999	-0.68	-1.03	65.54	65.599999	65.209999	47664
1778797800	66.001499	0.48	0.73	65.7	66.099	65.62	113637
1778711400	65.519999	0.6	0.92	65.019999	65.629999	64.905	43624
1778625000	64.92	-0.14	-0.22	64.92	64.93	64.334999	109554
1778538600	65.06	0.15	0.23	64.739999	65.209999	64.739999	71491
1778279400	64.9133	0.55	0.85	64.629999	64.989	64.629999	89704
1778193000	64.365399	-0.34	-0.52	64.64	64.739999	64.2727	40990
1778106600	64.7033	1.04	1.64	64.14	64.709999	64.06	35137
1778020200	63.66	0.6	0.94	63.45	63.71	63.44	46923
1777933800	63.0647	-0.25	-0.39	63.21	63.3299	62.89	33310
1777674600	63.3134	0.07	0.12	63.37	63.555	63.285	37735
1777588200	63.24	0.9	1.44	62.6	63.29	62.48	57120
1777501800	62.34	0.03	0.04	62.22	62.34	62.0701	54703
1777415400	62.3129	-0.27	-0.43	62.3	62.38	62.0701	42123
1777329000	62.58	0.09	0.14	62.43	62.61	62.43	33066
1777069800	62.49	0.32	0.51	62.26	62.49	62.0701	53462
1776983400	62.1703	-0.11	-0.18	62.25	62.42	61.72	35691
1776897000	62.2845	0.68	1.10	62.21	62.31	62.08	35278
1776810600	61.6079	-0.37	-0.60	62.17	62.17	61.6079	40720
1776724200	61.9809	-0.28	-0.45	62.09	62.19	61.9201	51848
1776465000	62.26	0.65	1.06	61.73	62.31	61.73	69225
1776378600	61.61	0.15	0.24	61.5	61.67	61.3603	56147
1776292200	61.4602	0.27	0.44	61.18	61.47	61.09	60869
1776205800	61.19	0.6	0.99	60.68	61.19	60.68	35909
1776119400	60.59	0.58	0.96	60.05	60.59	59.905	54110
1775860200	60.0146	-0.24	-0.39	60.48	60.48	60.0001	70614
1775773800	60.25	0.16	0.26	60.02	60.33	59.855	45597
1775687400	60.095	1.37	2.32	60.01	60.13	59.345	103838
1775601000	58.73	0.18	0.31	58.38	58.75	58.045	67401
1775514600	58.55	0.24	0.42	58.35	58.61	58.31	98622
1775169000	58.3065	0.07	0.11	57.47	58.515	57.35	91570
1775082600	58.24	0.5	0.87	58.08	58.58	58.08	81905
1774996200	57.74	1.8	3.23	56.51	57.755	56.51	99005
1774909800	55.936	-0.32	-0.56	56.72	56.72	55.705	62445
1774650600	56.2517	-0.94	-1.64	56.88	56.88	56.1499	54146
1774564200	57.19	-1.25	-2.14	57.89	58.065	57.19	57794
1774477800	58.4408	0.31	0.53	58.55	58.75	58.388	46414
1774391400	58.1346	-0.41	-0.69	58.12	58.4413	58.04	50008
1774305000	58.54	0.58	1.00	58.74	59.1598	58.42	51090
1774045800	57.9617	-0.88	-1.49	58.71	58.71	57.66	115640
1773959400	58.84	-0.17	-0.29	58.65	59.0901	58.4698	104330
1773873000	59.01	-0.71	-1.19	59.47	59.5501	59	62687
1773786600	59.7231	0.12	0.21	59.81	59.97	59.692	27235
1773700200	59.6006	0.61	1.03	59.6	59.87	59.54	58578
1773441000	58.995	-0.45	-0.76	59.64	59.93	58.93	42801
1773354600	59.445	-1	-1.65	59.94	59.96	59.42	56406
1773268200	60.44	0.01	0.02	60.46	60.519	60.205	61222
1773181800	60.43	-0.09	-0.15	60.48	60.89	60.235	75536
1773095400	60.519	0.62	1.03	59.38	60.64	59.14	572320
1772839800	59.9	-0.74	-1.22	59.92	60.18	59.6771	107910