State Street Health Care Select Sector SPDR ETF【XLV】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	-0.4216	-0.274693771175	153.48	155.1591	151.765	10475203	153.67353741	SP
4	7.4384	5.10808954814	145.62	155.1591	144.85	10812343	150.6107551	SP
12	9.1084	6.32747481765	143.95	155.1591	141.97	10302755	147.46419196	SP
26	-2.9766	-1.90764892492	156.035	160.59	141.97	11823540	151.94518975	SP
52	16.6384	12.1964521331	136.42	160.59	127.96	12562365	146.0843927	SP
156	20.4984	15.4634882317	132.56	160.59	122.59	9715103	142.49911861	SP
260	28.2284	22.6134743251	124.83	160.59	118.75	9905837	137.79849871	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781649000	152.94	0.05	0.03	153.6	153.72	151.7202	8617238
1781562600	152.88999	-0.92	-0.60	153.705	153.88	151.76499	9163012
1781303400	153.81	-0.28	-0.18	154.97	155.155	153.37	8747287
1781217000	154.09	1.24	0.81	153.46	155.1591	152.86	9931979
1781130600	152.85	-1.72	-1.11	154.96	155.13	152.82	11711623
1781044200	154.57	1.92	1.26	153.47999	154.975	153.18	12822116
1780957800	152.65	-0.36	-0.24	153.24	154.47	152.41	10643034
1780698600	153.01	0.93	0.61	153.38	154.69999	152.91999	20854517
1780612200	152.08	4.53	3.07	150.38	152.54	150.29	14033630
1780525800	147.55	1.15	0.79	146.16	148.05	146.07	9816790
1780439400	146.4	-1.44	-0.97	146.75	147.27	145.31	12025784
1780353000	147.84	-1.63	-1.09	148.52	148.88	147.26	11187236
1780093800	149.47	-1.41	-0.93	150.85	151.04	149.1	12502401
1780007400	150.88	2.09	1.40	149.15	151.35	149.11	9744855
1779921000	148.79	0.28	0.19	148.69	150.19999	148.28	9537878
1779834600	148.51	-1.38	-0.92	149.94999	150.30099	148.44	6577589
1779489000	149.88999	1.74	1.17	149.09	150.32	149	6594953
1779402600	148.15	1.02	0.69	146.9	148.3	145.84	6813983
1779316200	147.13	-0.19	-0.13	147.54	148.02	146.29	10336616
1779229800	147.32	1.6	1.10	145.62	148.07	144.85	12389231
1779143400	145.72	0.62	0.43	144.5	145.79	144.12	7558302
1778884200	145.1	-1.53	-1.04	146.76	147.155	144.885	8552741
1778797800	146.63	-0.08	-0.05	146.85	147.4	145.935	7599711
1778711400	146.71	0.86	0.59	145.32	146.975	145.13	15561891
1778625000	145.85	2.81	1.96	143.805	146.63999	143.19	11897700
1778538600	143.04	-0.45	-0.31	143.745	145.02	142.66999	9256361
1778279400	143.49	-1.23	-0.85	144.59	145.07	143.175	10610329
1778193000	144.72	-0.68	-0.47	145.18	145.84	144.26499	7382934
1778106600	145.4	0.1	0.07	145.36	146.15	144.9	9753002
1778020200	145.3	0.57	0.39	145.28	145.655	144.415	7175659
1777933800	144.72999	-0.43	-0.30	144.555	145.205	144.32	10887390
1777674600	145.16	-0.83	-0.57	146.29	146.60499	145.15	8004652
1777588200	145.99	3.15	2.21	143.68	146.29	143.66	12586646
1777501800	142.84	-1	-0.70	142.26	143.245	141.97	11886280
1777415400	143.84	0.38	0.26	144.57	144.86	143.28	8267426
1777329000	143.46	-0.72	-0.50	143.68	145.21	143.41999	6573339
1777069800	144.18	-2.06	-1.41	145.24	145.53	143.675	7971551
1776983400	146.24	-0.14	-0.10	146.19999	146.77	145.16	7415940
1776897000	146.38	0.46	0.32	146.51	147.58	146.005	8073932
1776810600	145.91999	-1.5	-1.02	148.29	148.56	145.88	8499473
1776724200	147.41999	-1.38	-0.93	148.44999	148.74	147.145	5964222
1776465000	148.8	2.19	1.49	147.37	149.115	147.36	8337920
1776378600	146.61	-1.16	-0.79	147.19	148.19999	146.285	8827331
1776292200	147.77	-1.06	-0.71	148.86	149.21	146.885	6196995
1776205800	148.83	0.86	0.58	147.38	149.6003	147.24	7398202
1776119400	147.97	0.66	0.45	146.88	148.04499	146.24	5956526
1775860200	147.31	-2.02	-1.35	149.78	149.835	147.11	5743919
1775773800	149.33	-0.34	-0.23	148.83	150.215	148.3	6407929
1775687400	149.66999	3.1	2.12	148.19999	149.69999	147.5	8044812
1775601000	146.57	0.29	0.20	146.91	146.91	144.88	10002448
1775514600	146.28	-0.53	-0.36	146.28	147.13999	145.76	6647241
1775169000	146.81	-0.92	-0.62	146.93	148.36	146.27	11088900
1775082600	147.72999	1.12	0.76	147.22	148.76	146.94999	16887912
1774996200	146.61	2.79	1.94	144.81	146.75	144.595	17367640
1774909800	143.82	0.56	0.39	144.3	144.625	143.43	14618749
1774650600	143.26	-2.48	-1.70	145.72	145.8	143.07	12249741
1774564200	145.74	-0.5	-0.34	145.75	146.905	145.63	13052095
1774477800	146.24	1.45	1.00	145.685	146.69	145.35	17499719
1774391400	144.79	0.02	0.01	143.94999	145.3	143.38	23878458
1774305000	144.77	-0.56	-0.39	146.56	146.58	144.6	21294123
1774045800	145.33	-1.28	-0.87	146.47999	147.02	144.66	16582241
1773959400	146.61	-0.53	-0.36	147.135	148.09	146.3	16482759
1773873000	147.13999	-2.5	-1.67	148.72	149.05	147.01	14943443
1773786600	149.63999	-1.37	-0.91	151.22	151.845	149.54	11750612