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	0.5208	1.02681388013	50.72	51.315	50.13	1005	50.98700157	SP
4	-0.6992	-1.34616865614	51.94	52.39	50.13	1455	51.61959577	SP
12	1.1308	2.25663540212	50.11	52.5	49.99	1280	51.34198369	SP
26	1.7408	3.51676767677	49.5	52.9509	48.655	1463	51.01227631	SP
52	3.5708	7.49066498846	47.67	52.9509	47.445	2597	49.20806745	SP
156	13.1498	34.5220655798	38.091	52.9509	35.03	2229	46.8273602	SP
260	13.1498	34.5220655798	38.091	52.9509	35.03	2229	46.8273602	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	51.2408	0.21	0.42	51.22	51.2408	51.05	1465
1782426600	51.0276	-0.08	-0.15	51.19	51.31	51.0276	1879
1782340200	51.1064	0.05	0.09	50.93	51.315	50.93	336
1782253800	51.0605	0.36	0.70	50.13	51.0605	50.13	1103
1782167400	50.7049	-0.25	-0.49	50.72	50.75	50.645	700
1781821800	50.9564	-0.2	-0.39	51.34	51.34	50.9564	18
1781735400	51.1576	-0.79	-1.53	51.79	51.79	51.1576	649
1781649000	51.9508	0.02	0.04	51.66	51.9508	51.66	184
1781562600	51.9324	-0.37	-0.70	52.39	52.39	51.9324	259
1781303400	52.2994	0.2	0.38	52.16	52.2994	52.16	367
1781217000	52.0993	0.4	0.78	51.37	52.13	51.37	679
1781130600	51.6974	-0.06	-0.12	51.74	51.96	51.535	2540
1781044200	51.7593	0.35	0.67	51.17	51.78	51.17	555
1780957800	51.4127	-0.37	-0.71	51.61	51.8	51.4127	3015
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