Exchange Traded Fund【XLE3】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
1781281800	12.95	-0.31	-2.34	12.52	13.03	11.99	643
1781195400	13.26	0.06	0.45	13.58	13.72	13.09	552
1781109000	13.2	0.66	5.26	13.2	13.2	13.2	14
1781022600	12.54	-0.77	-5.79	13.1	13.21	12.42	439
1780936200	13.31	-0.07	-0.52	13.62	13.68	12.85	2205
1780677000	13.38	-0.25	-1.83	13.88	13.88	13.14	262
1780590600	13.63	-0.12	-0.87	13.56	13.86	13.13	1525
1780504200	13.75	0.88	6.84	13.32	13.76	12.79	209
1780417800	12.87	0	0.00	12.6	12.99	12.28	303
1780331400	12.87	0.96	8.06	12.28	12.92	12.13	373
1780072200	11.91	-0.65	-5.18	12.4	12.6	11.82	286
1779985800	12.56	-0.01	-0.08	12.66	12.83	12.34	987
1779899400	12.57	-1.16	-8.45	13.08	13.08	12.13	9832
1779813000	13.73	-0.3	-2.14	13.8	14.33	13.11	984
1779467400	14.03	-0.47	-3.24	14.08	14.38	13.8	942
1779381000	14.5	-0.35	-2.36	14.18	15.11	14.1	701
1779294600	14.85	-0.29	-1.92	15.6	16.05	14.8	7526
1779208200	15.14	0.24	1.61	15.22	15.45	14.82	2877
1779121800	14.9	0.92	6.58	14.4	14.94	13.79	3078
1778862600	13.98	0.84	6.39	13.74	14.16	13.47	1725
1778776200	13.14	0.45	3.55	13.08	13.38	12.84	976
1778689800	12.69	-0.27	-2.08	12.96	13.25	12.47	711
1778603400	12.96	0.42	3.35	13.08	13.34	12.67	2610
1778517000	12.54	0.47	3.89	12.28	12.62	12.01	930
1778257800	12.07	0.29	2.46	12.04	12.22	11.73	1063
1778171400	11.78	-1	-7.82	12.68	12.7	11.5	2639
1778085000	12.78	-1.75	-12.04	14.02	14.33	12.14	7767
1777998600	14.53	0.36	2.54	14.58	14.71	14.14	795
1777653000	14.17	-0.51	-3.47	15	15.14	13.68	4132
1777566600	14.68	0.74	5.31	14.22	14.69	13.5	1692
1777480200	13.94	0.41	3.03	13.9	14.02	13.62	528
1777393800	13.53	0.63	4.88	13.26	13.61	13.15	7492
1777307400	12.9	0.32	2.54	13.18	13.34	12.89	7203
1777048200	12.58	-0.07	-0.55	12.88	13.56	12.31	7239
1776961800	12.65	0.12	0.96	12.84	13.05	12.58	5604
1776875400	12.53	0.65	5.47	11.94	12.78	11.94	1759
1776789000	11.88	0	0.00	11.76	12.03	11.43	1650
1776702600	11.88	0.77	6.93	12.1	12.43	11.53	3947
1776443400	11.11	-1.57	-12.38	12.88	12.96	10.58	4343
1776357000	12.68	0.41	3.34	12.1	12.93	11.79	1497
1776270600	12.27	-0.07	-0.57	12.1	12.56	11.86	796
1776184200	12.34	-0.92	-6.94	12.9	13.51	11.96	1362
1776097800	13.26	0.34	2.63	14.02	14.04	13.02	1221
1775838600	12.92	-1.23	-8.69	13.32	13.57	12.66	760
1775752200	14.15	1.28	9.95	13.98	14.56	13.87	6449
1775665800	12.87	-2.85	-18.13	12.88	13.5	12.57	15514
1775579400	15.72	0.8	5.36	14.82	15.98	14.82	4709
1775147400	14.92	0.34	2.33	16.18	16.18	14.65	5939
1775061000	14.58	-2.88	-16.49	15.38	15.96	14.31	16576
1774974600	17.46	-0.34	-1.91	17.24	17.78	16.76	3372
1774888200	17.8	0.11	0.62	18.06	18.81	17.55	10028
1774632600	17.69	0.76	4.49	17	17.78	16.51	3879
1774546200	16.93	0.83	5.16	16.379999	16.96	16.01	1618
1774459800	16.1	-0.41	-2.48	15.76	16.37	15.54	3750
1774373400	16.51	1.45	9.63	15.28	16.71	15.24	3425
1774287000	15.06	-0.44	-2.84	15.46	15.55	13.89	4819
1774027800	15.5	0.39	2.58	15.1	15.6	14.9	7485
1773941400	15.11	0.69	4.79	14.8	15.13	14.26	4958
1773855000	14.42	-0.09	-0.62	14.5	14.57	14.04	1797
1773768600	14.51	0.68	4.92	14	14.66	13.41	1727
1773682200	13.83	0.21	1.54	14.84	14.84	13.38	3682