State Street SPDR S&P Semiconductor ETF【XSD】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	11.95	1.91583166333	623.75	658.14	589.91	162701	625.86911008	SP
4	100.82	18.8490876458	534.88	658.14	511.23	161203	582.92830194	SP
12	303.93	91.6086445429	331.77	658.14	303.44	97867	511.9778216	SP
26	299.39	89.0220332431	336.31	658.14	303.44	64454	463.95320181	SP
52	401.25	171.145233525	234.45	658.14	231.285	61657	383.15766616	SP
156	428.34	206.568287037	207.36	658.14	156.775	55988	280.4553683	SP
260	458.64	259.030837004	177.06	658.14	138.65	68451	235.85300098	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	644.32	-5.41	-0.83	624	654.99	616.33	161888
1780525800	649.73	9.69	1.51	651.29999	658.14	632.29	160772
1780439400	640.04	38.88	6.47	617.22	640.04	615.44	202488
1780353000	601.16	-11.89	-1.94	603.41	609.75	589.91	213152
1780093800	613.04999	-17.53	-2.78	636.25	636.33	605.54999	145791
1780007400	630.58	9.16	1.47	623.75	635.43499	610	91301
1779921000	621.41999	-10.81	-1.71	641.84	642.80999	607.96	220236
1779834600	632.23	28.3	4.69	625.09	635.13	618.551	138459
1779489000	603.92999	27.38	4.75	582.41	605.37	582.41	158432
1779402600	576.54999	12.93	2.29	560.41	579.32	560.41	100805
1779316200	563.62	27.53	5.14	546.53	563.80999	544.83	141744
1779229800	536.09	2.99	0.56	519.79	544.80999	511.23	193484
1779143400	533.1	-16.47	-3.00	558.30999	560.22	521.80499	219909
1778884200	549.57	-15.62	-2.76	543.76	559.24	538.2	131929
1778797800	565.19	0.93	0.16	562.25	567.54	555.5801	88010
1778711400	564.26	13.26	2.41	570.66	574.46	557.1366	123084
1778625000	551	-24.49	-4.26	564.63	566.19	527.895	288291
1778538600	575.49	21.32	3.85	557.99	575.49	557.14	190309
1778279400	554.16999	30.39	5.80	536.38	554.16999	535.6618	124375
1778193000	523.78	-8.15	-1.53	534.88	535.2709	517.82	130292
1778106600	531.92999	13.51	2.61	524.57	532.1	511.55	159725
1778020200	518.41999	22.11	4.45	503.92	520.4999	500.96	102445
1777933800	496.31	-2.13	-0.43	501.01	503.16	492.08	176718
1777674600	498.44	10.35	2.12	484.8	499.54	481.747	153155
1777588200	488.09	22.89	4.92	474.9	488.32	467.41	169183
1777501800	465.2	21.17	4.77	454.15	465.74	453.89	109223
1777415400	444.03	-20.55	-4.42	447.76	455.601	436.73	147851
1777329000	464.58	-14.41	-3.01	478.87	480.28	459.47	188162
1777069800	478.99	28	6.21	473.45	480.87	466.84	93419
1776983400	450.99	10.16	2.30	443.69	455.57	442.01	163364
1776897000	440.83	10.08	2.34	439.54	442.1199	435.74	67901
1776810600	430.75	7.1	1.68	429.33	435.9	428.015	58878
1776724200	423.65	8.98	2.17	413.98	424.2899	413.98	39857
1776465000	414.67	10.63	2.63	410.67	416	407.41	36828
1776378600	404.04	10.76	2.74	394.39	404.04	392.64	46754
1776292200	393.28	4.22	1.08	389.39	393.53	386.66	29937
1776205800	389.06	8.21	2.16	387.03	389.36	383.2075	63478
1776119400	380.85	9.98	2.69	370.17	381.17	370.17	53720
1775860200	370.87	6.58	1.81	367.95	374.045	367.95	43499
1775773800	364.29	4.94	1.37	359.39	365	359.39	17465
1775687400	359.35	18.48	5.42	359.41	361.74	352.6	45248
1775601000	340.87	0.8	0.24	338.97	341.08	333.67	15889
1775514600	340.07	3.46	1.03	337.63	341.79	336.975	23636
1775169000	336.61	4.43	1.33	322.12	336.89	319.47	19993
1775082600	332.18	6.06	1.86	330.47	336.96	330.47	18917
1774996200	326.12	20.07	6.56	312.58999	326.72	312.2092	52824
1774909800	306.05	-13.1	-4.10	323.01	323.14999	303.44	88161
1774650600	319.14999	-9.18	-2.80	325.45	326.83999	318.05	35582
1774564200	328.33	-11.89	-3.49	334.58999	337.2654	327.89999	49405
1774477800	340.22	5.35	1.60	340.5	343.88	338.15	35717
1774391400	334.87	5.53	1.68	326	337.39	326	43507
1774305000	329.33999	6.73	2.09	330.31	335	327.19	24391
1774045800	322.61	-8.73	-2.63	330.17	331.86	319.70999	23002
1773959400	331.33999	2.57	0.78	321.55	334.27	319.94	23921
1773873000	328.77	-3.66	-1.10	332.16	333.9499	328.77	19080
1773786600	332.43	-1.22	-0.37	336.32	337.3799	331.33999	46944
1773700200	333.64999	6.25	1.91	334.43	338.93	333.04	63207
1773441000	327.39999	1.79	0.55	329.70999	333.25	325.0115	17054
1773354600	325.61	-11.38	-3.38	331.77	332.4651	324.5199	45376
1773268200	336.99	5.27	1.59	332.51	339.1833	332.51	26062
1773181800	331.72	0.6	0.18	330.76	337.89	330.76	38830
1773095400	331.12	9.26	2.88	316.48	331.555	312	61204
1772839800	321.86	-11.76	-3.52	327.02	330.91	320.2515	27645
1772753400	333.62	-5.34	-1.58	336.89	341.47	329.5	23354