State Street SPDR S&P Metals and Mining ETF【XME】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	-7.05	-5.595682197	125.99	132.94	118.5	2051447	128.84419135	SP
4	-2.895	-2.37616448475	121.835	132.94	108.7	2172904	121.20073865	SP
12	5.73	5.06139033654	113.21	132.94	100.72	2199697	115.48650805	SP
26	17.5	17.2515772871	101.44	135.6764	97.2	2507126	116.10282464	SP
52	53.92	82.9283297447	65.02	135.6764	63.72	2348486	102.56841012	SP
156	71.58	151.140202703	47.36	135.6764	45.89	2346497	72.11680272	SP
260	72.43	155.729950548	46.51	135.6764	38.65	3296698	59.04242548	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
1780698600	118.6	-10.05	-7.81	126.49	126.49	117.81	3232835
1780612200	128.65	0.12	0.09	127.54	129.81	127	1440571
1780525800	128.53	-4.3	-3.24	131.46	131.46	128.135	2441259
1780439400	132.83	5.37	4.21	128.13	132.94	127.83	2554674
1780353000	127.46	2.25	1.80	124	128.6899	123.12	2110931
1780093800	125.21	-1.24	-0.98	125.99	126.4921	123.72	1709800
1780007400	126.45	3.54	2.88	122.16	126.84	121.22	2040654
1779921000	122.91	0.26	0.21	120.94	123.61	119.87	1574767
1779834600	122.65	5.58	4.77	119.31	123.13	119.2231	2548924
1779489000	117.07	1.69	1.46	115.88	118.18	115.79	1399227
1779402600	115.38	2.19	1.93	112.52	116.46	112.13	1610016
1779316200	113.19	3.07	2.79	112.27	113.29	110.1	3444971
1779229800	110.12	-3.09	-2.73	111.72	112	108.7	2242421
1779143400	113.21	-2.38	-2.06	116.03	116.03	112.1	3758309
1778884200	115.59	-5.38	-4.45	117.32	117.32	114.84	2448555
1778797800	120.97	-2.37	-1.92	123.67	123.765	120.04	2099950
1778711400	123.34	-0.26	-0.21	123.69	124.91	121.27	2020846
1778625000	123.6	-0.94	-0.75	122.94	124.16	119.35	2254567
1778538600	124.54	3.59	2.97	121.63	125.82	121.46	2094215
1778279400	120.95	0.44	0.37	121.835	123.03	120.31	1490528
1778193000	120.51	-3.63	-2.92	125.37	125.75	120.28	3377111
1778106600	124.14	5.26	4.42	121.51	124.26	120.49	3451848
1778020200	118.88	1.92	1.64	118.2	119.52	117.45	1147432
1777933800	116.96	-1.6	-1.35	118.37	119.07	116.17	1949509
1777674600	118.56	-0.17	-0.14	117.72	118.92	116.2	2063344
1777588200	118.73	4.12	3.59	115.85	118.9809	115.59	2615849
1777501800	114.61	-2.46	-2.10	117	117.12	114.29	2141929
1777415400	117.07	-3.13	-2.60	118.44	119.155	115.86	2276700
1777329000	120.2	2.42	2.05	118.02	120.59	118.02	1668798
1777069800	117.78	0.14	0.12	118.52	118.84	116.86	1426251
1776983400	117.64	-4.17	-3.42	120.49	121.52	115.83	2499017
1776897000	121.81	4.44	3.78	119.58	121.815	119.25	1671551
1776810600	117.37	-1.83	-1.54	119.25	120.85	117.13	3126964
1776724200	119.2	1.6	1.36	116.5	119.36	116.24	1766551
1776465000	117.6	1.64	1.41	116.72	119.39	115.24	2484627
1776378600	115.96	0.28	0.24	116.64	117.37	115.73	1435501
1776292200	115.68	0.42	0.36	115.13	116.37	114.2	1493218
1776205800	115.26	0.31	0.27	116.3	116.85	114.49	3499764
1776119400	114.95	1.39	1.22	112.42	115.19	112.37	1560522
1775860200	113.56	0.85	0.75	113.52	115.62	113.38	1640776
1775773800	112.71	-0.64	-0.56	112.83	114.62	111.6415	2053200
1775687400	113.35	3.55	3.23	113.88	114.905	111.46	2705475
1775601000	109.8	-0.42	-0.38	109.76	111	108.0209	1459427
1775514600	110.22	-0.56	-0.51	110.45	111.4	108.48	1563290
1775169000	110.78	0.88	0.80	106.77	111.77	106.77	1167319
1775082600	109.9	1.89	1.75	109.72	111.81	109.53	2595791
1774996200	108.01	4.55	4.40	104.75	108.29	104.7	3695694
1774909800	103.46	-2.48	-2.34	108.09	108.635	102.44	1732849
1774650600	105.94	1.02	0.97	104.64	107.5825	104.25	1265311
1774564200	104.92	-2.98	-2.76	105.29	107.68	104.685	1552510
1774477800	107.9	1.08	1.01	109.04	109.76	107.18	1986929
1774391400	106.82	3.21	3.10	102.66	107.4312	102.66	1957638
1774305000	103.61	1.88	1.85	102.72	106.26	102.72	4266041
1774045800	101.73	-3.44	-3.27	104.97	105.63	100.72	4267594
1773959400	105.17	-2.74	-2.54	103.35	106.88	101.43	3407991
1773873000	107.91	-2.86	-2.58	108.88	109.475	107.75	2106649
1773786600	110.77	0.29	0.26	110.87	112.29	109.97	1366052
1773700200	110.48	1.45	1.33	110.12	111.63	108.53	1639121
1773441000	109.03	-3.78	-3.35	113.21	113.895	108.56	2232390
1773354600	112.81	-2.09	-1.82	114.23	114.32	111.69	1697874
1773268200	114.9	0.78	0.68	113.04	115.19	111.77	1891784
1773181800	114.12	2.07	1.85	112.47	116.41	112.43	4755748
1773095400	112.05	1.91	1.73	107.57	112.85	105.57	3820269
1772839800	110.14	-2.73	-2.42	110.5	112.77	109.08	2988772