Invesco Bloomberg MVP Multi Factor ETF【BMVP】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	-0.1583	-0.304774740085	51.94	51.94	51.26	2168	51.78135101	SP
4	0.7317	1.4333006856	51.05	52.5	50.45	1180	51.46659213	SP
12	0.8317	1.63238469087	50.95	52.5	49.18	1354	50.99681367	SP
26	2.6017	5.29015860106	49.18	52.9509	48.655	1606	50.6618765	SP
52	4.0216	8.4204178802	47.7601	52.9509	47.42	2583	49.11787785	SP
156	13.6907	35.9420860571	38.091	52.9509	35.03	2250	46.77686571	SP
260	13.6907	35.9420860571	38.091	52.9509	35.03	2250	46.77686571	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
1780698600	51.7817	-0.06	-0.12	51.74	52.07	51.72	4513
1780612200	51.8419	0.38	0.73	51.74	51.8419	51.74	8902
1780525800	51.4643	-0.07	-0.13	51.39	51.625	51.39	799
1780439400	51.5296	0.04	0.08	51.36	51.5296	51.36	624
1780353000	51.4886	-0.16	-0.31	51.43	51.4886	51.26	375
1780093800	51.647	-0.01	-0.02	51.94	51.94	51.647	140
1780007400	51.6551	-0.21	-0.40	51.73	51.73	51.62	80
1779921000	51.8624	-0.08	-0.16	51.42	51.88	51.42	236
1779834600	51.9454	-0.1	-0.19	52.5	52.5	51.82	985
1779489000	52.0418	0.68	1.33	51.65	52.0418	51.65	390
1779402600	51.3602	0.01	0.02	51.14	51.375	51.06	356
1779316200	51.3502	0.17	0.32	51.3	51.3502	51.2	478
1779229800	51.1848	-0.09	-0.17	51.12	51.34	51.12	2754
1779143400	51.2734	0.43	0.84	50.45	51.2734	50.45	1503
1778884200	50.8472	-0.24	-0.47	50.67	50.8472	50.67	34
1778797800	51.0896	0.28	0.55	51.07	51.12	51.07	398
1778711400	50.8095	-0.18	-0.36	50.75	50.8095	50.55	1819
1778625000	50.9937	0.18	0.36	50.85	51.03	50.78	336
1778538600	50.81	0.06	0.12	50.85	50.89	50.73	848
1778279400	50.7506	-0.12	-0.24	51.05	51.05	50.7506	1361
1778193000	50.871	-0.35	-0.67	50.83	50.98	50.83	440
1778106600	51.2167	-0.18	-0.35	51.4	51.4	51.06	1319
1778020200	51.3957	0.09	0.18	50.97	51.505	50.97	941
1777933800	51.3041	-0.43	-0.84	51.47	51.511	51.3041	1776
1777674600	51.7383	-0.13	-0.25	51.99	51.99	51.71	607
1777588200	51.8678	0.81	1.58	51.4	51.8678	51.29	324
1777501800	51.0623	-0.16	-0.31	51.24	51.24	50.99	441
1777415400	51.2207	0.11	0.22	51.31	51.31	51.1	711
1777329000	51.1074	-0.06	-0.12	51.18	51.245	51.1074	1054
1777069800	51.167	-0.41	-0.79	51.38	51.38	51.08	890
1776983400	51.5747	0.26	0.51	50.99	51.65	50.99	1226
1776897000	51.3142	-0.12	-0.24	51.48	51.49	51.27	1164
1776810600	51.436	-0.17	-0.32	51.64	51.701	51.436	3023
1776724200	51.6012	-0.04	-0.09	51.53	51.84	51.53	7288
1776465000	51.6452	0.5	0.97	51.21	51.73	51.17	1746
1776378600	51.1469	0.26	0.50	50.87	51.1469	50.87	19
1776292200	50.8913	-0.09	-0.18	51.33	51.33	50.78	2780
1776205800	50.984	0.09	0.18	51.27	51.27	50.91	442
1776119400	50.8945	0.42	0.83	50.46	50.8945	50.46	471
1775860200	50.4738	-0.5	-0.99	50.55	50.59	50.4738	1411
1775773800	50.9779	0.03	0.07	50.73	50.9779	50.73	30
1775687400	50.9435	0.87	1.74	50.09	50.9435	50.09	1674
1775601000	50.07	-0.23	-0.45	50.18	50.47	49.99	1727
1775514600	50.2966	0.1	0.20	50.11	50.2966	50.08	2241
1775169000	50.1971	0.18	0.36	49.87	50.1971	49.87	521
1775082600	50.0194	0.13	0.27	49.97	50.07	49.97	465
1774996200	49.8869	0.58	1.17	49.7	49.8869	49.58	1789
1774909800	49.3115	-0.12	-0.24	49.66	49.66	49.3115	434
1774650600	49.4299	-0.5	-1.01	49.99	49.99	49.4299	1566
1774564200	49.9333	-0.19	-0.38	49.97	50.45	49.9333	1537
1774477800	50.1228	0.25	0.51	50.16	50.16	50.1	4068
1774391400	49.87	0.12	0.25	49.49	49.93	49.18	683
1774305000	49.7471	0.11	0.22	50.09	50.09	49.7471	370
1774045800	49.6388	-0.53	-1.05	50.13	50.13	49.6388	905
1773959400	50.1644	-0.03	-0.06	50.03	50.275	50.03	357
1773873000	50.1952	-0.74	-1.45	50.57	50.6	50.1952	1843
1773786600	50.9322	0.07	0.13	51.17	51.32	50.9322	1338
1773700200	50.8636	0.18	0.35	50.96	51.06	50.85	6166
1773441000	50.6852	-0.17	-0.34	50.95	50.95	50.6852	323
1773354600	50.856	-0.34	-0.66	50.83	51.06	50.83	3222
1773268200	51.1954	-0.1	-0.20	51.13	51.1954	51.13	321
1773181800	51.3003	-0.51	-0.98	51.67	51.745	51.3003	971
1773095400	51.8085	-0.14	-0.28	51.53	51.8085	51.11	1569
1772839800	51.9528	-0.3	-0.58	51.78	51.9528	51.48	803