State Street Utilities Select Sector SPDR ETF【XLU】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	0.05	0.113739763421	43.96	44.62	43.34	20300205	43.89971433	SP
4	-0.79	-1.76339285714	44.8	45.635	43.07	20975497	44.25558924	SP
12	-2.94	-6.26198083067	46.95	47.705	43.07	21734369	45.35226843	SP
26	1.21	2.82710280374	42.8	47.8	41.74	23484179	44.91238483	SP
52	-36.87	-45.5860534125	80.88	93.77	41.74	17313673	57.71965899	SP
156	-22.43	-33.7597832631	66.44	93.77	41.74	14343401	64.30671053	SP
260	-21.57	-32.8911253431	65.58	93.77	41.74	14177857	66.143851	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781044200	43.98	0.46	1.06	43.64	44.08	43.465	20423639
1780957800	43.52	-0.83	-1.87	44.32	44.375	43.47	20839890
1780698600	44.35	0.41	0.93	44.04	44.62	43.965	21348937
1780612200	43.94	0.23	0.53	43.87	44.11	43.34	17556851
1780525800	43.71	-0.19	-0.43	43.96	44.48	43.675	21331710
1780439400	43.9	0.8	1.86	43.21	43.96	43.175	26289655
1780353000	43.1	-1.32	-2.97	43.9	43.96	43.07	30013817
1780093800	44.42	-0.21	-0.47	44.67	44.715	44.25	23050078
1780007400	44.63	-0.51	-1.13	45.03	45.27	44.58	18817505
1779921000	45.14	-0.19	-0.42	45.25	45.365	44.945	16143391
1779834600	45.33	-0.02	-0.04	45.585	45.635	45.33	13739786
1779489000	45.35	0.35	0.78	45.06	45.44	44.92	14433267
1779402600	45	0.49	1.10	44.55	45.01	44.435	18304245
1779316200	44.51	0.17	0.38	44.66	44.855	44.41	16371538
1779229800	44.34	0.4	0.91	43.82	44.41	43.62	22303943
1779143400	43.94	0.07	0.16	44.07	44.21	43.525	30665750
1778884200	43.87	-1.03	-2.29	44.71	44.765	43.825	21857408
1778797800	44.9	0.23	0.51	44.63	44.92	44.545	18472912
1778711400	44.67	-0.52	-1.15	44.8	44.8153	44.36	26570115
1778625000	45.19	0.05	0.11	45.06	45.3799	44.8	25627155
1778538600	45.14	0.42	0.94	45.095	45.305	44.83	22668692
1778279400	44.72	-0.4	-0.89	45.36	45.51	44.69	18153724
1778193000	45.12	-0.59	-1.29	45.62	45.68	45	22662269
1778106600	45.71	-0.66	-1.42	46.28	46.44	45.6401	25523287
1778020200	46.37	0	0.00	46.53	46.82	46.36	16590134
1777933800	46.37	-0.18	-0.39	46.26	46.85	46.09	18051702
1777674600	46.55	-0.3	-0.64	46.84	47.296	46.515	15504389
1777588200	46.85	1.17	2.56	45.85	46.89	45.85	21502975
1777501800	45.68	-0.57	-1.23	46.07	46.27	45.56	12648492
1777415400	46.25	0.06	0.13	46.44	46.52	46.04	12731969
1777329000	46.19	0.01	0.02	46.37	46.495	46.17	14542883
1777069800	46.18	0.09	0.20	46.03	46.3	45.74	23710933
1776983400	46.09	1.22	2.72	45.37	46.14	45.2	22709709
1776897000	44.87	-0.08	-0.18	45.34	45.62	44.71	21071303
1776810600	44.95	-0.8	-1.75	45.91	45.95	44.91	18970102
1776724200	45.75	-0.41	-0.89	46.12	46.335	45.65	13933078
1776465000	46.16	-0.19	-0.41	46.23	46.33	45.64	17602867
1776378600	46.35	0.33	0.72	46	46.37	45.835	26555530
1776292200	46.02	-0.45	-0.97	46.31	46.315	45.88	23847073
1776205800	46.47	0.08	0.17	46.4	46.56	45.9	24472104
1776119400	46.39	-0.57	-1.21	46.84	46.8785	46.12	17794795
1775860200	46.96	-0.19	-0.40	47.06	47.455	46.865	14191868
1775773800	47.15	0.37	0.79	46.66	47.705	46.62	22861434
1775687400	46.78	0.51	1.10	46.29	46.78	45.98	17653780
1775601000	46.27	0.1	0.22	46.06	46.43	46.04	13031220
1775514600	46.17	-0.17	-0.37	46.145	46.496544	46.12	12742357
1775169000	46.34	0.23	0.50	46.04	46.59	45.9099	16778686
1775082600	46.11	0.22	0.48	45.78	46.28	45.695	30163518
1774996200	45.89	-0.03	-0.07	45.85	45.9498	45.26	41162918
1774909800	45.92	0.33	0.72	46.17	46.335	45.755	27807516
1774650600	45.59	0.26	0.57	45.37	46.075	45.3	26170566
1774564200	45.33	0.08	0.18	45.24	45.48	45.015	19643759
1774477800	45.25	0.16	0.35	45.52	45.645	45.21	22297451
1774391400	45.09	0.31	0.69	44.56	45.5351	44.485	23460047
1774305000	44.78	0.13	0.29	44.93	45.1853	44.57	31087535
1774045800	44.65	-1.89	-4.06	46.46	46.66	44.43	46053450
1773959400	46.54	-0.19	-0.41	46.65	46.9	46.04	29307961
1773873000	46.73	-0.4	-0.85	46.95	47.15	46.73	30769710
1773786600	47.13	-0.13	-0.28	47.52	47.635	47.08	18123731
1773700200	47.26	0.3	0.64	47.45	47.5	46.95	19774181
1773441000	46.96	0.46	0.99	46.97	47.315	46.86	31156705
1773354600	46.5	0.33	0.71	46	47.0401	45.96	26808933
1773268200	46.17	-0.39	-0.84	46.5	46.56	46	19643054
1773181800	46.56	-0.29	-0.62	46.64	47.035	46.47	24937071