State Street Utilities Select Sector SPDR Premium Income ETF【XLUI】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	0.32	1.32945575405	24.07	24.62	24.07	33906	24.47888781	SP
4	0.58	2.43595128097	23.81	25	23.81	25450	24.50408836	SP
12	-0.6	-2.40096038415	24.99	25.38	23.36	25500	24.45561085	SP
26	0.64	2.69473684211	23.75	25.589	23.36	18016	24.57369164	SP
52	-0.97	-3.82492113565	25.36	26.339	23.36	12738	24.69509043	SP
156	-0.97	-3.82492113565	25.36	26.339	23.36	12738	24.69509043	SP
260	-0.97	-3.82492113565	25.36	26.339	23.36	12738	24.69509043	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
1783549800	24.45	-0.11	-0.45	24.5	24.56	24.32	22626
1783463400	24.56	0.18	0.74	24.4	24.62	24.4	36218
1783377000	24.38	-0.15	-0.61	24.57	24.57	24.3	41390
1783031400	24.53	0.38	1.57	24.07	24.53	24.07	35390
1782945000	24.15	-0.59	-2.38	24.41	24.41	24.0404	27590
1782858600	24.74	-0.16	-0.64	24.84	24.9	24.5945	28331
1782772200	24.9	-0.05	-0.20	25	25	24.765	37915
1782513000	24.95	0.14	0.56	24.96	24.96	24.79	21678
1782426600	24.81	0.14	0.56	24.78	24.8899	23.9	45848
1782340200	24.6708	0.11	0.44	24.65	24.6708	24.49	19165
1782253800	24.5626	0.17	0.71	24.45	24.61	24.3	16011
1782167400	24.39	0.13	0.53	24.32	24.52	24.3	17235
1781821800	24.2615	0.15	0.60	24.2	24.51	24.2	14716
1781735400	24.1162	-0.27	-1.10	24.37	24.37	24.075	18978
1781649000	24.3849	0.12	0.49	24.41	24.6	24.31	19241
1781562600	24.2655	0.17	0.70	24.17	24.4	24.05	24797
1781303400	24.0958	0.21	0.90	24	24.22	23.9	18919
1781217000	23.8815	0.07	0.31	23.81	24.09	23.81	12046
1781130600	23.8066	0.01	0.04	23.98	23.98	23.6601	15951
1781044200	23.7964	0.22	0.91	23.75	23.8257	23.5656	15693
1780957800	23.5814	-0.38	-1.58	23.9	23.97	23.5792	32227
1780698600	23.96	0.17	0.71	23.97	24.066	23.76	40291
1780612200	23.7912	0.1	0.41	23.91	23.91	23.48	18684
1780525800	23.6942	-0.04	-0.18	23.9	24.01	23.68	20047
1780439400	23.7367	0.35	1.50	23.53	23.77	23.36	25832
1780353000	23.3848	-0.86	-3.53	23.95	23.95	23.37	44719
1780093800	24.24	-0.16	-0.64	24.38	24.38	24.1875	25174
1780007400	24.395	-0.14	-0.57	24.57	24.62	24.35	33574
1779921000	24.536	-0.05	-0.22	24.6	24.6	24.4401	26278
1779834600	24.59	0.03	0.10	24.7	24.7499	24.5	33317
1779489000	24.5647	0.19	0.77	24.5	24.6283	24.36	27174
1779402600	24.3766	0.16	0.68	24.35	24.42	24.2345	9212
1779316200	24.2129	0.16	0.68	24.32	24.43	24.11	5612
1779229800	24.05	0.15	0.63	23.9	24.21	23.8878	11036
1779143400	23.9	-0.08	-0.33	24.05	24.1	23.76	43809
1778884200	23.978	-0.3	-1.24	24.37	24.37	23.8701	21451
1778797800	24.2788	0.01	0.04	24.1	24.3	24.1	12778
1778711400	24.27	-0.29	-1.18	24.36	24.37	24.05	81852
1778625000	24.56	0.05	0.22	24.49	24.6199	24.27	17918
1778538600	24.5056	0.24	0.98	24.5	24.58	24.35	25333
1778279400	24.2675	-0.19	-0.78	24.47	24.97	24.26	22481
1778193000	24.4588	-0.29	-1.19	24.7	24.7	24.4031	17148
1778106600	24.7536	-0.22	-0.87	24.98	24.98	24.66	21523
1778020200	24.9708	-0.06	-0.25	24.91	25.12	24.91	15196
1777933800	25.0333	-0.02	-0.08	25	25.13	24.7581	41708
1777674600	25.0538	-0.27	-1.05	25.13	25.22	25.01	20423
1777588200	25.3202	0.34	1.36	25.09	25.38	25.09	19547
1777501800	24.98	-0.18	-0.73	25.16	25.18	24.89	49061
1777415400	25.1639	0.03	0.13	25.29	25.29	25.06	52224
1777329000	25.13	0.08	0.34	25.15	25.21	25.0701	24719
1777069800	25.045	0.13	0.52	25.08	25.1	24.91	23991
1776983400	24.9148	0.44	1.82	24.54	24.94	24.54	15680
1776897000	24.4701	-0.09	-0.35	24.72	24.7536	24.42	19011
1776810600	24.556	-0.36	-1.46	25.01	25.01	24.55	11968
1776724200	24.92	-0.12	-0.48	25.05	25.13	24.87	17968
1776465000	25.04	0	0.02	25.16	25.16	24.8	27856
1776378600	25.0353	0.09	0.34	24.99	25.05	24.93	6962
1776292200	24.95	-0.25	-1.01	25.1	25.1	24.89	8173
1776205800	25.2044	0.1	0.40	25.18	25.2044	24.93	8556
1776119400	25.1049	-0.22	-0.88	25.3	25.3	25	26685
1775860200	25.3271	-0.07	-0.27	25.43	25.5134	25.3271	5902
1775773800	25.3959	0.17	0.66	25.25	25.589	25.25	8581