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	3.42	2.12409167132	161.01	164.5603	157.96	12450452	161.25057878	SP
4	10.95	7.13448006255	153.48	164.5603	148.79	11160999	155.88864713	SP
12	17.05	11.5687338852	147.38	164.5603	141.97	10108709	150.21343279	SP
26	5.89	3.7151507506	158.54	164.5603	141.97	12147843	152.14478463	SP
52	28.98	21.3953488372	135.45	164.5603	127.96	12488042	147.19917602	SP
156	34.63	26.6795069337	129.8	164.5603	122.59	9799507	142.90988675	SP
260	36.25	28.2805429864	128.18	164.5603	118.75	9957276	138.11542646	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
1783377000	161.96	-1.78	-1.09	163.19999	163.4505	160.25	15218459
1783031400	163.74	4.2	2.63	160.66999	163.85	160.38	13870090
1782945000	159.54	0.88	0.55	159.61	159.96	158.5	9471057
1782858600	158.66	-2.08	-1.29	161.01	161.25	157.96	11242200
1782772200	160.74	0.4	0.25	160.69999	161.09	159.88	12525553
1782513000	160.34	4.71	3.03	156.32	160.63999	156.18	15603047
1782426600	155.63	2.28	1.49	153.94999	157.205	153.59	9451986
1782340200	153.35	1.17	0.77	153.13	154.66999	152.46	10067099
1782253800	152.18	2.12	1.41	151.49	152.425	150.995	9479409
1782167400	150.06	0.66	0.44	149.33	150.62	149.06	11706264
1781821800	149.4	-1.31	-0.87	151.27	151.27	148.79	10910227
1781735400	150.71	-2.23	-1.46	152.05	152.565	149.97	10358857
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	8620011
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