State Street SPDR S&P US Utilities Select Sector UCITS Acc【SXLU】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	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780677000	48.325	1.4	2.98	47.577	48.325	47.564	7505
1780590600	46.926	-1.11	-2.31	47.452	47.711	46.926	4234
1780504200	48.035	1.37	2.94	47.466	48.035	47.466	142
1780417800	46.662	-0.33	-0.70	46.596	46.662	46.596	1702
1780331400	46.989	-0.83	-1.74	47.756	47.821	46.989	4883
1780072200	47.82	-0.55	-1.13	48.2	48.279	47.82	3155
1779985800	48.366	-0.4	-0.83	48.861	48.928	48.366	4145
1779899400	48.769	-0.35	-0.71	49.051	49.139	48.769	516
1779813000	49.116	-0.25	-0.51	49.264	49.264	49.116	42
1779726600	49.37	0.57	1.17	49.318	49.527	49.247	2405
1779467400	48.8	0.08	0.16	48.823	48.823	48.8	3
1779381000	48.721	0.64	1.32	48.215	48.721	48.176	1162
1779294600	48.085	0.62	1.30	48.085	48.297	48.085	14636
1779208200	47.469	0.15	0.31	47.486	47.667	47.469	13992
1779121800	47.32	-0.78	-1.63	47.601	47.601	47.244	906
1778862600	48.102	-0.1	-0.22	48.605	48.605	48.102	5805
1778776200	48.206	-0.09	-0.19	47.889	48.206	47.889	20
1778689800	48.3	0.03	0.06	48.415	48.415	48.3	2
1778603400	48.27	0.43	0.90	48.274	48.394	48.27	53
1778517000	47.839	-0.31	-0.64	47.839	47.839	47.839	0
1778257800	48.146	-0.87	-1.78	48.408	48.408	48.146	20
1778171400	49.017	-0.02	-0.03	49.048	49.094	48.961	174
1778085000	49.033	-0.98	-1.95	49.922	49.922	49.033	400
1777998600	50.01	-0.22	-0.44	50.122	50.151	50.01	1064
1777912200	50.229	0.18	0.37	50.093	50.229	49.811	2315
1777566600	50.045	0.58	1.18	49.098	50.045	48.982	709
1777480200	49.463	-0.03	-0.05	49.753	49.753	49.463	709
1777393800	49.49	0	0.00	49.49	49.49	49.49	0
1777307400	49.49	-0.19	-0.38	49.522	49.522	49.49	133
1777048200	49.678	1.25	2.59	49.717	49.718	49.399	180
1776961800	48.426	0.15	0.30	48.284	48.426	48.276	1189
1776875400	48.279	0.08	0.16	48.292	48.292	48.279	476
1776789000	48.2	-1.07	-2.17	48.832	49.072	48.2	1566
1776702600	49.27	-0.19	-0.37	49.193	49.27	49.193	320
1776443400	49.455	0.35	0.71	49.508	49.508	49.455	160
1776357000	49.104	-0.09	-0.17	49.044	49.104	49.044	7
1776270600	49.19	-0.41	-0.82	49.561	49.561	49.163	303
1776184200	49.595	-0.27	-0.53	49.501	49.595	49.472	1735
1776097800	49.86	-1.32	-2.58	50.268	50.325	49.86	3491
1775838600	51.18	0	0.00	51.18	51.18	51.18	0
1775752200	51.18	0.1	0.21	50.349	51.18	50.349	120
1775665800	51.075	0	0.00	51.075	51.075	51.075	0
1775579400	51.075	1.15	2.30	51.075	51.075	51.075	1
1775147400	49.926	0.19	0.37	49.869	49.942	49.869	472
1775061000	49.74	-0.05	-0.10	49.97	50.08	49.74	6247
1774974600	49.788	-1.01	-1.98	50.574	50.754	49.788	952
1774888200	50.793	1.31	2.64	50.159	50.793	50.159	488
1774632600	49.487	0.41	0.83	49.569	49.569	49.485	17
1774546200	49.08	-0.46	-0.93	49.142	49.142	48.979	540
1774459800	49.542	0.14	0.29	49.265	49.542	49.265	351
1774373400	49.4	0.77	1.58	48.536	49.4	48.366	1013
1774287000	48.634	-1.68	-3.34	48.169	49.195	48.169	5935
1774027800	50.313	0.37	0.73	50.313	50.313	50.313	0
1773941400	49.946	-1.04	-2.03	50.953	50.966	49.946	862
1773855000	50.983	-0.32	-0.63	51.234	51.234	50.836	449
1773768600	51.305	-0.06	-0.11	51.305	51.305	51.305	105
1773682200	51.36	-0.02	-0.03	51.739	51.739	51.331	2050
1773423000	51.377	0.49	0.95	50.688	51.377	50.688	647
1773336600	50.891	1.03	2.07	49.782	50.891	49.691	221
1773250200	49.861	-0.22	-0.45	50.066	50.066	49.742	1553
1773163800	50.085	0.07	0.14	50.294	50.294	50.085	390
1773077400	50.014	-0.14	-0.27	49.998	50.16	49.898	4602