State Street SPDR S&P US Technology Select Sector UCITS Acc【SXLK】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
1781195400	175.15	-0.62	-0.35	176.02	177.43	173.81	22408
1781109000	175.77	-0.59	-0.33	177.24	179.17	174.31	70483
1781022600	176.36	-7.05	-3.84	183.12	183.99	176.2	9545
1780936200	183.41	-0.38	-0.21	180.02	184.27	179.9	14615
1780677000	183.79	-5.7	-3.01	187.42	193.71	183.54	4237
1780590600	189.49	-4.27	-2.20	191.08	191.3	187.15	6685
1780504200	193.76	-1.79	-0.92	195.52	196.89	192.45	10586
1780417800	195.55	2.7	1.40	194.4	196.44	194.18	5491
1780331400	192.85	3.73	1.97	192.12	193.05	190.21	14226
1780072200	189.12	3.22	1.73	187.36	190.54	186.79	3138
1779985800	185.9	3.43	1.88	183.1	186.02	182.34	7478
1779899400	182.47	-1.65	-0.90	184.12	186.68	181.93	6892
1779813000	184.12	1.88	1.03	182.9	185.48	182.56	7033
1779467400	182.24	3.42	1.91	181.1	182.59	180.13	4857
1779381000	178.82	-0.25	-0.14	178.78	180.5	178.1	14700
1779294600	179.07	3.53	2.01	177.22	179.94	176.77	7301
1779208200	175.54	-0.82	-0.46	176.54	178.29	174.58	4362
1779121800	176.36	-3.96	-2.20	178.82	181.09	176.22	9933
1778862600	180.32	-2.36	-1.29	180.42	180.87	177.67	12612
1778776200	182.68	4.52	2.54	180.54	182.83	179.24	19117
1778689800	178.16	3.49	2.00	178.52	179.64	176.32	6610
1778603400	174.67	-4.51	-2.52	177.7	178.8	174.45	28667
1778517000	179.18	3	1.70	177.06	179.2	176.55	28460
1778257800	176.18	2.06	1.18	173.32	176.43	173.32	18785
1778171400	174.12	2.75	1.60	172.5	174.85	172.11	16344
1778085000	171.37	3.72	2.22	168.82	171.43	168.56	58236
1777998600	167.65	1.83	1.10	165.96	167.86	165.96	73153
1777653000	165.82	3.05	1.87	163.86	166.47	163.63999	67062
1777566600	162.77	-1.29	-0.79	163.56	165.44999	161.09	15036
1777480200	164.06	1.43	0.88	164.6	164.91	163.35	16811
1777393800	162.63	-1.96	-1.19	165.22	165.49	162.32	52086
1777307400	164.59	-0.08	-0.05	165.44	165.9	164.02	21621
1777048200	164.66999	1.36	0.83	162.36	165.07	162.35	29886
1776961800	163.31	0.39	0.24	162.78	163.55	162.1	60452
1776875400	162.91999	2.25	1.40	161.46	163.01	161.06	14696
1776789000	160.66999	0.84	0.53	160.76	161.58	160.22999	27898
1776702600	159.83	-0.96	-0.60	158.88	160.69999	158.75	9201
1776443400	160.79	3.34	2.12	158.18	160.97999	158.13	15635
1776357000	157.44999	1.67	1.07	157.6	157.79	155.87	172218
1776270600	155.78	3.52	2.31	153.63999	155.91999	153.33	12137
1776184200	152.26	2.78	1.86	151.54	152.88	151.38999	4447
1776097800	149.47999	0.33	0.22	147.22	149.65	146.91	10549
1775838600	149.15	3.06	2.09	147.12	149.44999	147.01	15024
1775752200	146.09	-1.27	-0.86	146.32	147.1	145.61	11714
1775665800	147.36	7.03	5.01	147.74	148.65	147.05	21616
1775579400	140.33	-0.65	-0.46	141.46	142.55	139.24	25217
1775147400	140.97999	0.06	0.04	138.18	141.37	136.99	24205
1775061000	140.91999	5.07	3.73	140.6	141.19	139.47	26156
1774974600	135.85	1.35	1.00	134.34	136.6	133.91	23876
1774888200	134.5	-1.94	-1.42	135.88	136.93	134.16999	47011
1774632600	136.44	-3.28	-2.35	138.9	139.12	135.96	11045
1774546200	139.72	-2.59	-1.82	141.44	141.49	139.69999	15439
1774459800	142.31	0.61	0.43	142.68	143.46	141.6	16190
1774373400	141.69999	0.14	0.10	142.8	142.86	140.35	13276
1774287000	141.56	-0.19	-0.13	138.78	144.22	138.51	24136
1774027800	141.75	-1.25	-0.87	143.44	143.71	141.09	11233
1773941400	143	-1.5	-1.04	142.88	143.51	141.06	32150
1773855000	144.5	-0.6	-0.41	146.16	146.59	144.32	9265
1773768600	145.1	0.22	0.15	144.32	146.13999	143.97	5431
1773682200	144.88	1.46	1.02	143.82	145.57	143.44999	25402
1773423000	143.41999	-2.22	-1.52	143.84	146.41999	142.94999	12761
1773336600	145.63999	-1.18	-0.80	146.63999	146.96	144.4	10027