State Street SPDR S&P US Energy Select Sector UCITS Acc【GXLE】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783355400	32.072499	0.18	0.56	32.085	32.284999	31.775	6430
1783096200	31.895	-0.14	-0.44	31.895	31.9425	31.7875	13639
1783009800	32.0375	0.1	0.31	31.885	32.252499	31.81	8708
1782923400	31.9375	-0.46	-1.41	32.15	32.405	31.84	4514
1782837000	32.395	-0.12	-0.36	32.409999	32.784999	32.31	891
1782750600	32.5125	-0.21	-0.65	32.72	32.8525	32.47	4507
1782491400	32.725	0.05	0.16	32.59	34.25	32.542499	2056
1782405000	32.6725	0.23	0.72	32.39	32.71	32.305	11808
1782318600	32.4375	-0.66	-1.99	32.935	33.057499	32.295	3126
1782232200	33.095	0.63	1.94	32.689999	33.125	32.475	8017
1782145800	32.465	0.04	0.12	32.634999	32.7	32.25	7372
1781886600	32.4275	0.16	0.50	32.6	32.6075	32.3525	7827
1781800200	32.2675	-0.54	-1.64	32.655	32.979999	32.0675	8854
1781713800	32.805	-0.02	-0.05	32.77	33.0175	32.5825	6556
1781627400	32.822499	-0.22	-0.67	32.88	32.979999	32.6725	11512
1781541000	33.045	-1.42	-4.11	33.515	35.2925	32.5675	24452
1781281800	34.46	-0.47	-1.35	33.97	34.585	33.65	12496
1781195400	34.9325	-0	-0.01	34.85	35.3225	34.765	19644
1781109000	34.935	0.73	2.14	34.18	34.985	34.1175	18503
1781022600	34.2025	-0.77	-2.19	34.665	34.7475	33.965	36859
1780936200	34.9675	0.08	0.23	35.13	36.5525	34.575	20960
1780677000	34.8875	-0.08	-0.22	34.98	36.3675	34.495	9149
1780590600	34.965	-0.12	-0.34	34.84	35.095	34.5125	52667
1780504200	35.085	0.91	2.66	34.53	35.135	34.47	17391
1780417800	34.175	-0.05	-0.14	33.9	34.275	33.775	8041
1780331400	34.2225	0.95	2.86	33.61	34.3975	33.5275	28198
1780072200	33.2725	-0.73	-2.15	33.785	33.87	33.1725	37437
1779985800	34.005	0.03	0.07	34.255	34.3975	33.7	8273
1779899400	33.98	-0.94	-2.68	34.135	34.16	33.1425	19072
1779813000	34.915	-0.3	-0.84	34.745	35.37	34.49	8148
1779467400	35.21	-0.49	-1.36	35.35	35.455	35	6738
1779381000	35.695	-0.16	-0.44	35.61	36.125	35.425	33515
1779294600	35.8525	-0.39	-1.06	36.485	36.8825	35.8	21302
1779208200	36.2375	0.2	0.56	36.3	36.505	36.045	47757
1779121800	36.035	0.59	1.68	35.81	36.075	35.12	46016
1778862600	35.44	1.17	3.42	34.87	35.5	34.7775	4937
1778776200	34.2675	0.5	1.48	34.075	34.4725	34.0375	11692
1778689800	33.7675	-0.24	-0.69	33.92	34.1425	33.735	31637
1778603400	34.0025	0.75	2.27	33.98	34.325	33.7975	17287
1778517000	33.2475	0.41	1.26	33.1	33.335	32.975	11222
1778257800	32.835	0.18	0.56	32.915	34.2225	32.54	22288
1778171400	32.6525	-0.85	-2.54	33.505	33.525	32.384999	17073
1778085000	33.502499	-1.51	-4.31	34.88	35.0725	32.86	69302
1777998600	35.01	0.44	1.28	35.19	35.45	34.685	3552
1777653000	34.5675	-0.53	-1.50	35.16	35.43	33.5	5419
1777566600	35.095	0.39	1.12	35.17	35.17	34.285	11402
1777480200	34.7075	0.38	1.11	34.28	34.825	34.255	4681
1777393800	34.3275	0.67	1.99	33.98	34.45	33.8925	5650
1777307400	33.6575	0.16	0.49	33.655	34.1	33.62	1191
1777048200	33.4925	-0.07	-0.21	33.935	33.935	33.34	11831
1776961800	33.5625	0.11	0.32	33.725	34.0475	33.5	2974
1776875400	33.455	0.56	1.69	32.869999	33.7425	32.869999	8486
1776789000	32.8975	0.04	0.11	32.71	32.994999	31.8425	4223
1776702600	32.862499	0.8	2.49	33.185	33.27	32.555	8506
1776443400	32.064999	-1.45	-4.33	33.695	33.745	31.535	25041
1776357000	33.5175	0.5	1.52	32.88	33.74	31.435	10199
1776270600	33.015	-0.06	-0.19	33.06	33.195	32.6175	4791
1776184200	33.0775	-1.11	-3.25	33.845	33.855	32.6375	8534
1776097800	34.1875	0.32	0.94	34.85	34.865	34.0025	6281
1775838600	33.8675	-1.15	-3.29	34.41	34.455	33.63	8257
1775752200	35.02	1.06	3.11	34.83	35.3325	34.665	6908
1775665800	33.9625	-2.75	-7.48	34.085	35.79	33.6425	21828
1775579400	36.71	0.63	1.75	36.615	37.1275	34.4575	27548