State Street SPDR S&P Oil & Gas Exploration & Production ETF【XOP】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	1.71	1.04090577064	164.28	173.01	161.89	3429943	168.5433333	SP
4	0.52	0.31425636067	165.47	179.93	161.89	3361580	169.83864419	SP
12	0.45	0.271837622327	165.54	190.36	154.635	4295989	172.41954454	SP
26	29.45	21.5687710561	136.54	190.36	123.16	4330259	157.05026186	SP
52	44.83	37.0006602839	121.16	190.36	119.67	3758924	145.25797579	SP
156	39.77	31.5084772619	126.22	190.36	99.01	3547162	139.86970323	SP
260	69.09	71.3003095975	96.9	190.36	71.48	4794585	127.84658651	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	171.02	-0.11	-0.06	169.27	171.73	168.51	3986624
1780525800	171.13	2.28	1.35	169.96	173.01	168.69	2900625
1780439400	168.85	0.98	0.58	167.03	169.93	166.80179	2788414
1780353000	167.87	3.88	2.37	166.71	170.67	166.66999	4072231
1780093800	163.99	-0.97	-0.59	164.28	164.88	161.88999	3401823
1780007400	164.96	1.6	0.98	164.78	166.07	163.1005	2869297
1779921000	163.36	-2.74	-1.65	162.87	165.57	161.94999	3283816
1779834600	166.1	-5.85	-3.40	169.72	172.1	166.02	3569168
1779489000	171.95	1.3	0.76	169.88	172.45	169.46	2498722
1779402600	170.65	-4.08	-2.34	177.165	177.79	169.23	5387694
1779316200	174.73	-3.83	-2.14	177.87	179.93	173.26	6112271
1779229800	178.56	2.35	1.33	177.23	179.135	175.455	2184396
1779143400	176.21	2.08	1.19	172.97	177.86	171.431	3458741
1778884200	174.13	4.91	2.90	171	174.27	170.8485	3152071
1778797800	169.22	0.88	0.52	167.66999	170.19	167.3	2238603
1778711400	168.34	-1.4	-0.82	169.91	170.6	166.72	3437350
1778625000	169.74	1.08	0.64	170.34	170.91	168.04	2995048
1778538600	168.66	3.5	2.12	167.69999	169.28	166.83	2683289
1778279400	165.16	-0.9	-0.54	165.47	167.18879	163.815	2849837
1778193000	166.06	-3.27	-1.93	165.5	166.66999	162.24	5814422
1778106600	169.33	-11.26	-6.24	171.92	173.98	169.09	6564383
1778020200	180.59	-0.42	-0.23	179.61	181.67	178.825	2966488
1777933800	181.01	4.34	2.46	177.23	181.06	176	4801136
1777674600	176.67	-1.54	-0.86	176.82	177.83	172.7701	2787646
1777588200	178.21	0.49	0.28	174.15	178.53	172.88	2499298
1777501800	177.72	6.07	3.54	174.3	177.85	173.725	4990839
1777415400	171.65	2.17	1.28	172.3	173.23	170.74	3486247
1777329000	169.48	1.43	0.85	169.47	171.894	168.76	2182285
1777069800	168.05	-1.51	-0.89	169.05	169.8	166.79	3479789
1776983400	169.56	1.3	0.77	169.22	170.215	167.4	5493871
1776897000	168.26	3.26	1.98	166.13	168.5	166.13	2232029
1776810600	165	3.89	2.41	161.36	165.47	161.0615	3980855
1776724200	161.11	1.42	0.89	161.03	162.12	159.59	2718365
1776465000	159.69	-8.13	-4.84	159.77	160.16	154.635	8974674
1776378600	167.82	3.56	2.17	164.3	168.11	164.28	3164504
1776292200	164.26	0.84	0.51	162.81	165.66	161.61	2778500
1776205800	163.41999	-5.27	-3.12	166.94999	167.3	162.47999	5369789
1776119400	168.69	0.23	0.14	170.76	171.558	167.46	2620341
1775860200	168.46	0.7	0.42	167.22999	168.92	165.715	3405270
1775773800	167.76	-3.93	-2.29	172.65	174.13	166.595	5691731
1775687400	171.69	-8.65	-4.80	166.41999	172.27	164.68	6483791
1775601000	180.34	1.28	0.71	179.49	182.979	179.49	4955431
1775514600	179.06	1.34	0.75	177.05	179.1	176.3	2590330
1775169000	177.72	2.87	1.64	181.29	182.31	175.955	4553952
1775082600	174.85	-6.98	-3.84	177.4	180.476	173.055	7481064
1774996200	181.83	-3.65	-1.97	185.5	187.72	178.1	7386868
1774909800	185.48	-2.7	-1.43	190.09	190.36	184.61	5920498
1774650600	188.18	2.86	1.54	186.66	188.48	185.23	4403011
1774564200	185.32	3.7	2.04	182.41	187.19	182.41	4409328
1774477800	181.62	1.38	0.77	178.4	181.805	178	4313642
1774391400	180.24	5.37	3.07	176.38	182.31	176.38	4693336
1774305000	174.87	-2.25	-1.27	172.458	176.77	170.43	9461126
1774045800	177.12	2.08	1.19	175.6	179.69	175.01	6307112
1773959400	175.04	1.68	0.97	175.11	179.34	174.29	7136549
1773873000	173.36	3.28	1.93	170.56	173.87	170.56	5522044
1773786600	170.08	2.71	1.62	168.94	171.45	168.31	4551762
1773700200	167.37	-0.52	-0.31	167.6	169.31	165.8	4554721
1773441000	167.89	1.18	0.71	165.54	168.54	164.65	4841859
1773354600	166.71	2.02	1.23	166	168.98	165.49	8952760
1773268200	164.69	5.69	3.58	159.31	164.99	159.02	6552525
1773181800	159	-2.82	-1.74	160.44999	162.3	157.72	9839739
1773095400	161.82	-2.31	-1.41	166.16	166.75	160.44	10326556
1772839800	164.13	0.31	0.19	165.72999	167.41999	163.41999	10270288
1772753400	163.82	3.05	1.90	162.24	165.77	162.02	8735427