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	4.33	3.85060026679	112.45	117.6	111.48	34767	114.62457543	SP
4	15.48	15.2813425469	101.3	117.6	99.43	29188	110.67883825	SP
12	25.9	28.4991197183	90.88	120.895	89.14	61143	105.32019458	SP
26	22.2	23.4721928526	94.58	120.895	87.2864	55794	101.58595952	SP
52	39.53	51.1715210356	77.25	120.895	75.64	34713	98.30382518	SP
156	37.69	47.6545707422	79.09	120.895	61.95	26748	88.44579463	SP
260	28.71	32.5990689224	88.07	120.895	61.95	46914	84.10256549	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
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
1775860200	102.033	-0.33	-0.32	102.42	102.47	101.14	9910
1775773800	102.3655	0.62	0.60	101.02	102.37	100.68	590839
1775687400	101.75	3.94	4.03	102.62	104.04	101.035	162348
1775601000	97.81	0.85	0.88	96.39	98.08	96.01	44841
1775514600	96.96	1.33	1.39	95.26	96.96	95.26	11029
1775169000	95.63	0.64	0.67	93.41	95.98	92.63	33225
1775082600	94.99	1.99	2.14	93.96	95.838	93.96	57554
1774996200	93	3.53	3.95	90.27	93.22	90.27	53332
1774909800	89.47	-1.06	-1.17	91.15	91.15	89.39	41739
1774650600	90.53	-1.92	-2.08	91.41	91.54	90.19	29476
1774564200	92.45	-0.52	-0.56	91.62	93.15	91.62	19819
1774477800	92.97	1.58	1.73	92.63	93.29	91.33	35341
1774391400	91.39	1.04	1.15	89.14	92.04	89.14	16938
1774305000	90.35	2.09	2.36	90.88	92.18	90.35	46489
1774045800	88.264	-1.19	-1.33	89.49	89.49	87.92	9145
1773959400	89.45	0.3	0.33	88	89.61	87.675	11110
1773873000	89.155	-1.11	-1.22	89.58	90.105	89.0401	8821
1773786600	90.26	1.5	1.69	89.57	91.1	89.3718	32504
1773700200	88.7598	0.99	1.13	89.07	89.35	88.26	14581