State Street SPDR S&P Pharmaceuticals ETF【XPH】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	2.47	3.87147335423	63.8	67.2499	63.8	165260	65.62093334	SP
4	10.7	19.2549937016	55.57	67.2499	55.49	89590	62.74420409	SP
12	10.24	18.2759236124	56.03	67.2499	55.19	66360	59.62810163	SP
26	10.03	17.8342816501	56.24	67.2499	51.26	82585	57.38434491	SP
52	25.89	64.1158989599	40.38	67.2499	40.38	68923	53.85027129	SP
156	25.32	61.8315018315	40.95	67.2499	34.6704	53094	47.13764876	SP
260	14.23	27.3443504996	52.04	67.2499	34.6704	56524	45.85703336	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858600	66.269999	-0.14	-0.21	66.39	67.2499	66.2596	187661
1782772200	66.41	0.49	0.74	65.75	66.43	64.91	99586
1782513000	65.92	1.39	2.15	64.19	65.9799	63.8616	282207
1782426600	64.53	0.08	0.12	64.44	65.98	64.33	199594
1782340200	64.45	1.24	1.96	63.8	65.2399	63.8	57253
1782253800	63.21	1.1	1.77	61.75	63.87	61.75	190000
1782167400	62.11	1.07	1.75	62.01	62.53	61.755	112747
1781821800	61.04	0.46	0.76	61.46	61.46	60.17	35608
1781735400	60.58	0.36	0.60	60.31	61.275	60.22	42191
1781649000	60.22	-0.09	-0.15	60.45	60.45	59.655	33949
1781562600	60.31	0.04	0.07	60.8	60.86	60.17	72345
1781303400	60.27	0.5	0.84	59.92	60.8	59.825	33164
1781217000	59.77	1.41	2.42	58.73	60.07	58.73	29530
1781130600	58.36	0.07	0.12	58.1	59.42	58.1	29202
1781044200	58.29	1.2	2.10	57.65	58.3081	57.11	33224
1780957800	57.09	0.05	0.09	57.57	57.64	56.9784	63928
1780698600	57.04	-0.85	-1.47	57.88	58.3466	56.963049	21423
1780612200	57.89	1.58	2.80	56.7	58.2999	56.7	61901
1780525800	56.315	0.61	1.10	55.57	56.39	55.49	116688
1780439400	55.7	-1.69	-2.94	56.91	56.91	55.55	211068
1780353000	57.39	-0.86	-1.48	58.17	58.17	57.0101	48693
1780093800	58.25	-0.33	-0.56	58.38	58.49	58.0501	30566
1780007400	58.58	0.28	0.48	58.28	58.635	58.135	16756
1779921000	58.3	0.22	0.38	58.3	59.01	58.3	17790
1779834600	58.08	0.29	0.50	58.09	58.16	57.7458	38137
1779489000	57.79	-0.08	-0.14	58.2	58.49	57.79	21444
1779402600	57.87	0.62	1.08	56.9	57.95	56.66	16603
1779316200	57.25	1.44	2.58	56.07	57.3	56.07	17683
1779229800	55.81	0.04	0.07	55.61	56.1	55.285	241562
1779143400	55.77	-1.06	-1.87	56.87	57.29	55.575	94732
1778884200	56.83	-2.03	-3.45	58.17	58.17	56.75	41496
1778797800	58.86	-0.24	-0.41	59.2	59.2	58.62	18999
1778711400	59.1	0.87	1.49	58.17	59.19	58.17	20129
1778625000	58.23	-0.15	-0.26	58.26	58.26	57.735	23306
1778538600	58.38	-0.5	-0.85	58.97	59.66	58.22	28271
1778279400	58.88	-0.86	-1.44	59.75	59.75	58.79	14833
1778193000	59.74	-0.96	-1.58	60.4	60.4	58.83	24689
1778106600	60.7	0.93	1.56	60.27	60.73	60.0527	34853
1778020200	59.77	0.65	1.10	59.64	60.1299	59.3101	16924
1777933800	59.12	0.63	1.08	58.36	59.57	58.36	117113
1777674600	58.49	0.88	1.53	58.35	58.735	57.94	92821
1777588200	57.61	1.07	1.89	56.77	57.8	56.77	54601
1777501800	56.54	-0.81	-1.41	56.97	56.97	56.325	16931
1777415400	57.3464	-0.55	-0.96	57.95	58.4	57.1018	15686
1777329000	57.9	0.5	0.87	57.71	58.9	57.71	25646
1777069800	57.4	0.2	0.35	57.5	57.51	56.725	93640
1776983400	57.2	-0.71	-1.23	57.96	58.11	56.8906	28047
1776897000	57.91	0.05	0.09	58.3	58.3	57.5911	38598
1776810600	57.86	-1.14	-1.93	59.13	59.13	57.74	21606
1776724200	59	-0.27	-0.46	59.35	59.4599	58.985	39181
1776465000	59.27	1.82	3.17	58.11	59.3827	58.09	16200
1776378600	57.45	-0.05	-0.09	57.48	57.48	57.075	17412
1776292200	57.5	0.23	0.40	57.26	57.5	56.65	27320
1776205800	57.27	0.68	1.20	56.74	57.655	56.74	48524
1776119400	56.59	0.72	1.28	55.54	56.6099	55.54	44432
1775860200	55.874	-0.74	-1.30	57.03	57.03	55.58	35116
1775773800	56.61	1.05	1.89	55.19	56.67	55.19	399847
1775687400	55.56	0.98	1.80	56.03	56.03	55.335	35420
1775601000	54.58	0.23	0.42	54.15	54.625	53.5	44250
1775514600	54.35	-0.37	-0.68	54.61	55.02	54.35	53732
1775169000	54.72	0	0.00	53.74	55.15	53.74	51025
1775082600	54.72	0.63	1.16	54.51	55.31	54.47	23974