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	0.14	0.306614104249	45.66	46.31	44.64	20571400	45.553504	SP
4	1.93	4.39936175063	43.87	46.31	43.34	20429750	44.7706701	SP
12	-0.86	-1.84312044578	46.66	47.705	43.07	20352739	45.12972079	SP
26	2.91	6.78479832129	42.89	47.8	41.74	24036992	45.08523972	SP
52	-35.84	-43.9000489956	81.64	93.77	41.74	17783349	55.82354479	SP
156	-19.5	-29.8621745789	65.3	93.77	41.74	14539708	63.78487159	SP
260	-18.29	-28.5379934467	64.09	93.77	41.74	14308816	65.8235493	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
1783031400	45.76	0.99	2.21	45.03	45.8	45	24330348
1782945000	44.77	-0.57	-1.26	45.24	45.36	44.64	28379048
1782858600	45.34	-0.68	-1.48	45.86	45.945	45.32	18903405
1782772200	46.02	-0.18	-0.39	46.2	46.31	45.77	17513504
1782513000	46.2	0.35	0.76	46	46.23	45.885	19474641
1782426600	45.85	0.31	0.68	45.66	46.185	45.495	18582353
1782340200	45.54	0.47	1.04	45.29	45.6	45.085	18163572
1782253800	45.07	0.35	0.78	44.75	45.2	44.46	21619572
1782167400	44.72	-0.04	-0.09	44.48	44.965	44.43	21273601
1781821800	44.76	0.3	0.67	44.6	45.34	44.53	35331971
1781735400	44.46	-0.6	-1.33	44.82	45.17	44.24	22204682
1781649000	45.06	0.32	0.72	44.84	45.5	44.76	15540437
1781562600	44.74	0.21	0.47	44.48	44.9999	44.19	17912184
1781303400	44.53	0.48	1.09	44.19	44.61	44.1875	17382001
1781217000	44.05	0.05	0.11	44.22	44.52	44.01	18457393
1781130600	44	0.02	0.05	44.22	44.28	43.79	17253521
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