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	-3.905	-3.58256880734	109	109.6	104.26	2069592	105.95620271	SP
4	-22.445	-17.5984005018	127.54	129.81	104.26	2145579	114.19188551	SP
12	-7.735	-6.85544624657	112.83	132.94	104.26	2171743	117.62681793	SP
26	-0.145	-0.137780311669	105.24	135.6764	100.72	2518410	117.33194767	SP
52	37.225	54.8475025785	67.87	135.6764	67.87	2401781	104.88842609	SP
156	54.135	106.230376766	50.96	135.6764	45.89	2307035	74.00766033	SP
260	61.475	140.93305823	43.62	135.6764	38.65	3245634	59.97630912	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
1783031400	105.13	0.77	0.74	106.18	108.865	103.52	2321184
1782945000	104.36	-2.57	-2.40	105.96	108.23	104.26	5005332
1782858600	106.93	0.41	0.38	106.75	107.34	105.46	1214500
1782772200	106.52	-1.49	-1.38	107.72	108.1	104.63	1754873
1782513000	108.01	-0.73	-0.67	107.58	109.6	106.87	1081100
1782426600	108.74	1.52	1.42	109	109.43	105.91	1292154
1782340200	107.22	-3.68	-3.32	108.96	109.38	106.07	2178993
1782253800	110.9	-4.32	-3.75	111.53	113.64	110.41	2336987
1782167400	115.22	-1.8	-1.54	115.95	116.38	114.5	1964547
1781821800	117.02	-1.37	-1.16	119.22	119.4099	116.2	2379631
1781735400	118.39	-0.94	-0.79	119.24	122.53	118.27	2022810
1781649000	119.33	-1.3	-1.08	121.18	122.16	119.15	1583039
1781562600	120.63	0.19	0.16	123.58	124.22	120.57	2639491
1781303400	120.44	2.09	1.77	119.29	121.27	118.83	1433520
1781217000	118.35	5.92	5.27	113.63	118.52	113.32	1834637
1781130600	112.43	-3.67	-3.16	115.08	117.16	112.26	2179516
1781044200	116.1	-2.49	-2.10	119.57	119.9	112.13	1975181
1780957800	118.59	-0.01	-0.01	120.71	120.805	118.22	3216284
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