State Street SPDR S&P Transportation ETF【XTN】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	-1.28	-1.09824109824	116.55	117.5999	111.5101	43312	114.87398336	SP
4	-1.77	-1.51230348599	117.04	119.46	111.5101	112320	114.55177569	SP
12	3.62	3.24227496641	111.65	120.895	98.76	66760	111.91705704	SP
26	17.91	18.3956450288	97.36	120.895	87.2864	63135	105.84685131	SP
52	30.52	36.01179941	84.75	120.895	79.18	41717	101.78865961	SP
156	31.51	37.6193887297	83.76	120.895	61.95	28619	91.02588542	SP
260	31.1	36.9490317215	84.17	120.895	61.95	47373	85.09955974	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
1783722600	115.27	-1.17	-1.00	116.67	116.74	115.14	23257
1783636200	116.44	2.97	2.62	114.38	116.8599	114.3	15536
1783549800	113.47	-0.97	-0.85	113.04	113.89	111.5101	28255
1783463400	114.44	-1.3	-1.12	116.41	116.438	114.1063	74440
1783377000	115.74	-0.14	-0.12	116.55	117.5999	115.485	55017
1783031400	115.88	-0.14	-0.12	117.08	117.9542	114.735	51516
1782945000	116.02	0.38	0.33	116	117.62	115.4	192232
1782858600	115.64	-0.2	-0.17	116.39	116.39	114.55	225846
1782772200	115.84	-0.09	-0.08	116.14	116.14	115.115	16698
1782513000	115.93	0.43	0.37	115.3	116.53	115.3	15529
1782426600	115.4978	1.58	1.39	115.07	117.34	114.8443	26738
1782340200	113.92	0.44	0.39	113.83	115.005	113.4	1065052
1782253800	113.48	-0.35	-0.31	113.07	114.75	113.07	32002
1782167400	113.83	0.3	0.26	113.03	115.31	113.03	21684
1781821800	113.53	1.91	1.71	113.33	114.4	113.01	69835
1781735400	111.62	-3.89	-3.36	115.68	115.68	111.5827	38503
1781649000	115.505	-1.28	-1.09	117.16	117.795	115.47	19075
1781562600	116.78	-0.23	-0.20	119.46	119.46	116.465	56483
1781303400	117.01	0.75	0.65	117.04	117.6	116.19	17312
1781217000	116.26	4.28	3.82	112.6	116.29	112.495	29655
1781130600	111.98	-3.54	-3.06	113.76	113.92	111.48	46853
1781044200	115.52	1.7	1.49	114.88	116.13	112.25	57934
1780957800	113.82	1.79	1.60	112.45	114.61	112.45	22079
1780698600	112.03	-0.21	-0.19	111.65	113.16	111.45	26888
1780612200	112.24	1.35	1.22	112.18	112.58	111.58	18897
1780525800	110.89	-0.84	-0.75	110.94	111.43	110.59	12674
1780439400	111.73	-0.73	-0.65	112.1	112.54	111.4505	20295
1780353000	112.46	0.83	0.74	110.78	112.63	109.6247	32560
1780093800	111.63	0.08	0.07	111.21	112.31	110.775	26746
1780007400	111.55	0.83	0.75	109.61	111.915	109.08	10842
1779921000	110.72	1.55	1.42	109.93	111.27	109.93	70269
1779834600	109.17	2.91	2.74	107.62	109.43	107.62	39608
1779489000	106.26	0.81	0.77	106.21	106.625	105.02	22806
1779402600	105.45	0.79	0.75	103.65	105.815	102.75	36732
1779316200	104.66	4.15	4.13	101.06	104.9313	101.02	26281
1779229800	100.51	-0.91	-0.90	100.7	101.575	99.43	28726
1779143400	101.42	0.26	0.26	101.3	102.55	100.94	7411
1778884200	101.16	-0.5	-0.49	101.05	101.98	100.38	28639
1778797800	101.66	1.64	1.64	100.56	102.35	98.76	62723
1778711400	100.02	-0.27	-0.27	99.89	100.645	99.59	14242
1778625000	100.29	-2.16	-2.10	101.93	101.93	99.15	23764
1778538600	102.445	-1.83	-1.75	103.94	104.2	102.43	29208
1778279400	104.27	-0.45	-0.43	104.56	104.56	103.905	7467
1778193000	104.72	0.04	0.04	105.58	106.07	104.63	13536
1778106600	104.68	3.58	3.54	103.4	105.1485	103.4	45805
1778020200	101.1	2.28	2.31	99.48	101.39	99.48	36040
1777933800	98.8187	-5.26	-5.06	103.26	103.26	98.8	28665
1777674600	104.08	-0.51	-0.49	104.85	105.035	103.98	47609
1777588200	104.59	1.78	1.73	103.05	104.72	103.05	35059
1777501800	102.81	-1.56	-1.49	103.54	104.21	102.26	32205
1777415400	104.37	-0.34	-0.32	104.7	105.34	104.1	25965
1777329000	104.71	-0.24	-0.23	104.68	106.22	104.68	42833
1777069800	104.95	-0.6	-0.57	105.92	106.14	104.68	30366
1776983400	105.55	-3.97	-3.62	109.57	109.79	104.75	106349
1776897000	109.52	-8.07	-6.86	119.95	120.895	109.1222	339602
1776810600	117.59	0.94	0.81	117.06	120.205	111.82	239305
1776724200	116.65	3.18	2.80	112.84	116.65	112.4	18214
1776465000	113.47	4.06	3.71	111.65	114.6199	111.65	38740
1776378600	109.41	3.49	3.29	106.75	109.5	106.31	39177
1776292200	105.92	-1.03	-0.96	107.02	107.02	104.5	484645
1776205800	106.95	2.97	2.86	104.76	107.05	103.68	27221
1776119400	103.98	1.95	1.91	100.6	103.99	100.575	41472