SPDR S&P Transportation【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	-2.4	-2.58064516129	93	93.7	90.6	48732	92.1855323	SP
4	6.66	7.93423874196	83.94	93.86	82.8618	43300	91.09661887	SP
12	12.79	16.4374759028	77.81	93.86	74.66	23674	87.09239922	SP
26	11.7	14.8288973384	78.9	93.86	71.84	23768	83.39794195	SP
52	17.18	23.3996186325	73.42	93.86	71.84	17773	82.47205207	SP
156	-4.12	-4.34966216216	94.72	97.065	63.47	44853	79.40477321	SP
260	25.85	39.9227799228	64.75	100.9504	35.96	57722	77.87640563	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
1731972600	90.6	-1	-1.09	91.8	91.8	90.6	31623
1731713400	91.6	-1	-1.08	92.49	92.79	91.36	46257
1731627000	92.6	-0.2	-0.22	93.03	93.49	92.36	19731
1731540600	92.8	0.32	0.35	93.14	93.7	92.61	81374
1731454200	92.48	-1.07	-1.14	93	93	91.85	64675
1731367800	93.55	1.95	2.13	93.03	93.86	92.54	71353
1731108600	91.6	1.13	1.25	90.48	91.64	90.4396	16918
1731022200	90.47	-1.36	-1.48	92	92.12	90.47	30140
1730935800	91.83	5.67	6.58	89.69	91.945	89.5324	396361
1730849400	86.16	1.85	2.20	84.5	86.16	84.5	12883
1730763000	84.3065	-0.1	-0.12	84.47	85.0334	84.29	16023
1730500200	84.407	0.64	0.76	84.36	85.4299	84.36	12353
1730413800	83.77	-1.09	-1.28	84.11	84.92	83.61	18332
1730327400	84.8604	0.49	0.58	83.99	85.49	83.99	5122
1730241000	84.3675	-0.55	-0.64	84.12	84.6	84.1155	4747
1730154600	84.915	1.39	1.67	84.37	85.02	84.25	13413
1729895400	83.5203	0.25	0.30	83.47	84.19	83.31	4478
1729809000	83.27	-0.15	-0.18	84.02	84.02	82.8618	3402
1729722600	83.42	-0.79	-0.94	83.69	83.69	83.06	10326
1729636200	84.21	0.3	0.36	83.94	84.405	83.487	6495
1729549800	83.91	-1.23	-1.44	84.73	84.88	83.7899	5993
1729290600	85.14	0.52	0.61	84.91	85.2342	84.59	5103
1729204200	84.62	-0.83	-0.98	84.99	84.99	84.0959	15732
1729117800	85.4545	2.15	2.59	84.17	85.63	84.17	16651
1729031400	83.3	-0.3	-0.36	83.57	84.55	83.28	19332
1728945000	83.6	-0	-0.00	83.14	83.65	82.74	4331
1728685800	83.6019	2.32	2.85	81.46	83.6019	81.46	43882
1728599400	81.2845	-0.07	-0.08	80.85	81.2845	80.75	7805
1728513000	81.3527	0.11	0.14	81.23	81.84	81.23	3566
1728426600	81.24	0.35	0.43	81.03	81.5325	81.03	3685
1728340200	80.89	0.03	0.04	80.31	80.9	80.31	4339
1728081000	80.8601	1.26	1.58	80.5	81.67	80.44	3629
1727994600	79.6029	-1.28	-1.58	80.46	80.46	79.45	3902
1727908200	80.88	-0.1	-0.13	81.12	81.16	80.44	4905
1727821800	80.9837	-1.46	-1.77	82.2	82.2	80.35	3819
1727735400	82.44	0.32	0.39	81.94	82.86	81.81	10371
1727476200	82.12	0.54	0.66	82.09	83	81.91	10424
1727389800	81.58	0.79	0.98	81.86	82.66	81.3639	10205
1727303400	80.79	-0.63	-0.77	81.48	81.75	80.79	3780
1727217000	81.42	1.19	1.48	80.41	81.54	80.41	10217
1727130600	80.23	0.56	0.70	79.85	80.25	79.46	57577
1726871400	79.67	-1.65	-2.03	80.5	80.5	79.6	33236
1726785000	81.3192	1.15	1.43	81.6	81.9765	81.2279	7141
1726698600	80.1692	0.35	0.44	79.85	81.4901	79.85	89055
1726612200	79.821	0.77	0.98	79.58	80.55	79.58	4989
1726525800	79.05	0.57	0.73	78.54	79.29	78.47	69496
1726266600	78.4765	1.13	1.46	78.01	78.48	78.01	6657
1726180200	77.3486	0.82	1.07	76.71	77.5	76.26	5011
1726093800	76.53	-0.05	-0.06	76.04	76.67	74.66	9839
1726007400	76.575	-0.17	-0.22	76.76	77.11	75.8119	5203
1725921000	76.74	1.16	1.53	76.03	76.745	76.03	2670
1725661800	75.5801	-0.81	-1.06	76.43	76.525	75.49	4647
1725575400	76.3906	-1.23	-1.58	77.57	77.57	76.365	14367
1725489000	77.62	0.32	0.41	77	78.15	77	6119
1725402600	77.3	-1.01	-1.29	77.84	77.84	77.2	6937
1725057000	78.3139	0.78	1.01	77.92	78.3139	77.345	3735
1724970600	77.53	0.29	0.38	77.86	78.355	77.53	5811
1724884200	77.24	-0.23	-0.30	77.26	77.52	77.24	2421
1724797800	77.4719	-0.6	-0.76	77.81	77.81	77.27	4183
1724711400	78.0691	-0.41	-0.53	78.63	78.7337	78.0341	4343
1724452200	78.4836	1.69	2.21	77.2	78.63	77.2	20823
1724365800	76.79	-0.65	-0.83	77.45	77.45	76.6	4320
1724279400	77.4363	0.81	1.06	76.99	77.47	76.99	3131
1724193000	76.6221	-0.78	-1.01	77.29	77.5	76.51	4731
1724106600	77.4	0.73	0.95	76.67	77.54	76.67	6278