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	-77.09	-11.8782742681	649	653.1999	570.944	196098	604.5826672	SP
4	-64.34	-10.1123772102	636.25	658.14	536.88	162963	605.73349096	SP
12	234.28	69.3895684625	337.63	658.14	333.67	130584	555.11184047	SP
26	240.41	72.5218702866	331.5	658.14	303.44	80152	502.06126808	SP
52	315.14	122.732406434	256.77	658.14	251.32	67302	421.75802894	SP
156	363.05	173.824571483	208.86	658.14	156.775	57141	300.35360968	SP
260	383.92	204.223628916	187.99	658.14	138.65	69773	246.20533027	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
1782426600	597.58	7.6	1.29	615.55999	617.99	576.9002	161102
1782340200	589.98	-13.67	-2.26	605.2	605.2	575.5	245071
1782253800	603.65	-44.57	-6.88	608.03	625.08	598.92999	264699
1782167400	648.22	11.92	1.87	649	653.19989	641.66999	113520
1781821800	636.29999	43.05	7.26	618.39	637.95	614.99	129837
1781735400	593.25	-2.64	-0.44	611	618.5249	593.25	92475
1781649000	595.89	-36.23	-5.73	627.26	636.41	595.61	85850
1781562600	632.12	26.37	4.35	633.51	635	624	96746
1781303400	605.75	8.18	1.37	598.63	613.22	592.5	104817
1781217000	597.57	40.66	7.30	568.66	597.78	565.845	104702
1781130600	556.91	-20.49	-3.55	566.77	587.57	555	84054
1781044200	577.4	-19.03	-3.19	607.52	611	536.88	246694
1780957800	596.42999	24.75	4.33	600.52	607.71	588.02	177947
1780698600	571.67999	-72.64	-11.27	622.07	622.7899	569.14	304692
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