State Street SPDR S&P US Consr Dscrt Sel Sector UCITS Acc【SXLY】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	70.7825	-0.28	-0.39	71.1475	71.31	70.4425	519
1781109000	71.0575	-0.5	-0.70	71.7	73.7075	70.8225	10551
1781022600	71.55625	-0.26	-0.36	71.895	73.13	71.45125	721
1780936200	71.815	-0.79	-1.08	71.6	72.1675	71.3575	3508
1780677000	72.60125	-0.61	-0.84	72.84	73.50875	72.49875	6427
1780590600	73.21375	0.34	0.47	72.91	73.6225	72.74625	1688
1780504200	72.87375	-0.78	-1.06	72.9925	73.28875	72.395	7224
1780417800	73.6525	-0.23	-0.31	73.3725	73.7525	72.57	323
1780331400	73.88125	-1.87	-2.46	75.19	75.3125	73.70875	775
1780072200	75.74625	-0.02	-0.03	75.89	76.3125	75.37	1101
1779985800	75.76875	-0.2	-0.27	75.745	75.93625	75.21875	6462
1779899400	75.9725	1.66	2.23	74.7125	78.745	74.565	1185
1779813000	74.3125	-0.32	-0.43	74.765	75.12875	74.09875	520
1779467400	74.6325	1.2	1.63	74.3625	74.75375	74.13625	2100
1779381000	73.43375	0.3	0.41	73.68	74.12875	72.83875	1764
1779294600	73.13375	1.75	2.44	72.18	73.30875	72.16375	678
1779208200	71.38875	-1.39	-1.91	72.295	72.38	71.2475	192
1779121800	72.77875	-0.17	-0.23	72.3775	73.62125	72.14125	2964
1778862600	72.94625	-1.49	-2.00	73.55	73.6475	72.735	3019
1778776200	74.435	0.34	0.46	74.4	74.54	74.1025	190
1778689800	74.0925	0.47	0.65	73.845	74.1975	73.3075	1364
1778603400	73.6175	-1.07	-1.43	74.22	74.5575	73.47875	4216
1778517000	74.6875	-0.73	-0.97	74.7125	74.9075	74.04625	6918
1778257800	75.41875	0.41	0.55	74.8875	75.50375	74.8125	6656
1778171400	75.00625	0.54	0.72	75.0275	75.635	74.90625	1278
1778085000	74.4675	0.35	0.47	73.53	74.735	73.475	11992
1777998600	74.11625	-0.18	-0.24	73.6575	74.54375	73.6575	1941
1777653000	74.29125	1.54	2.12	73.675	74.61375	73.22625	3232
1777566600	72.74875	0.08	0.10	72.88	73.91875	72.2975	3425
1777480200	72.6725	-0.03	-0.04	72.6225	72.88375	72.1725	3193
1777393800	72.705	-0.22	-0.30	73.1175	73.3225	72.5125	4822
1777307400	72.92375	-0.58	-0.78	73.54	73.88375	72.77125	5448
1777048200	73.5	0.11	0.14	72.8025	73.58375	72.64625	3781
1776961800	73.39375	-0.31	-0.41	73.23	73.6175	72.87875	3653
1776875400	73.69875	-0.37	-0.50	73.9725	74.0725	73.55875	1050
1776789000	74.06625	0.35	0.47	74.78	74.935	73.885	912
1776702600	73.72	-1.39	-1.85	73.995	74.35875	73.31375	3311
1776443400	75.1125	2.37	3.26	73.085	75.31875	73.05125	963
1776357000	72.74125	-0.09	-0.13	73.1675	73.40875	72.27625	3539
1776270600	72.8325	1.08	1.51	72.1625	72.885	71.76125	610
1776184200	71.7525	2.23	3.20	70.6775	71.7975	70.605	1320
1776097800	69.52625	-0.12	-0.18	69.255	69.80125	68.97125	8670
1775838600	69.65	1.34	1.96	69.38	69.9975	69.33125	348
1775752200	68.31125	0.06	0.08	67.46	68.51125	67.33375	8610
1775665800	68.25625	3.01	4.61	68.3275	68.9375	68.1275	4711
1775579400	65.25125	-1.04	-1.57	66.415	66.803749	65.00875	9990
1775147400	66.29125	-1.01	-1.50	66.1025	66.89875	65.27875	7538
1775061000	67.3025	1.75	2.67	67.0125	67.38875	66.3075	10406
1774974600	65.555	0.51	0.78	64.98	65.8525	64.72125	1250
1774888200	65.0475	0.2	0.30	64.56	65.29	64.45	5150
1774632600	64.851249	-2	-2.99	66.459999	66.56	64.79375	7513
1774546200	66.8525	-0.73	-1.08	67.1025	67.66375	66.754999	2284
1774459800	67.58	0.53	0.79	67.6575	68.2125	67.105	4339
1774373400	67.0475	0.03	0.04	67.12	67.235	66.3525	7640
1774287000	67.019999	0.93	1.40	65.0175	68.37375	64.96625	7771
1774027800	66.0925	-0.39	-0.58	66.995	67.02375	65.817499	8994
1773941400	66.48125	-1.64	-2.41	67.3175	67.38375	66.288749	1918
1773855000	68.12125	-0.68	-0.99	69.2875	69.2875	68.0675	1012
1773768600	68.80375	0.8	1.17	68.5425	69.11	68.43	1712
1773682200	68.005	0.38	0.56	67.7475	68.56375	67.46625	152
1773423000	67.6275	-0.63	-0.92	68.0575	68.43375	67.43	7332
1773336600	68.255	-0.95	-1.37	69.145	69.2025	67.97875	8090