Invesco S&P Global Water Index ETF【CGW】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	-1.1	-1.67249505854	65.77	66.44	64.21	43830	65.3608827	SP
4	2.59	4.17203608247	62.08	66.44	61.665	34580	64.39735084	SP
12	-1.61	-2.42908871454	66.28	66.64	61.34	34060	63.99657728	SP
26	0.23	0.356921166977	64.44	68.92	61.34	38489	65.13515502	SP
52	2.16	3.45544712846	62.51	68.92	61.2	33027	64.52246717	SP
156	14.36	28.5430331942	50.31	68.92	44.37	37059	57.21242193	SP
260	10.43	19.2293510324	54.24	68.92	39.85	50556	54.17521953	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
1783636200	64.67	0.28	0.43	64.62	65.069999	64.519999	28781
1783549800	64.39	-1.05	-1.61	65.04	65.04	64.209999	46978
1783463400	65.4445	-0.51	-0.77	65.959999	65.98	65.36	38850
1783377000	65.95	0.14	0.21	66.06	66.099999	65.44	15491
1783031400	65.81	0.43	0.66	65.769999	66.44	65.599999	74002
1782945000	65.379999	-0.35	-0.53	65.61	66	65.239999	41457
1782858600	65.73	0.28	0.43	65.269999	65.9299	65.08	24289
1782772200	65.45	-0.15	-0.23	65.5	65.709999	65.1449	28666
1782513000	65.599999	0.33	0.51	65.15	65.67	65.15	29564
1782426600	65.269999	1.12	1.75	64.519999	65.805	64.519999	32271
1782340200	64.1465	1.18	1.87	63.22	64.2	63.22	16443
1782253800	62.97	-0.64	-1.01	63.04	63.485	62.95	35494
1782167400	63.61	0.1	0.16	63.32	63.61	63.095	81719
1781821800	63.51	0.73	1.16	63.18	63.705	63.11	17703
1781735400	62.78	-0.92	-1.44	63.78	64.084999	62.78	26053
1781649000	63.7	0.42	0.66	63.69	63.99	63.65	23961
1781562600	63.28	0.35	0.55	63.55	63.74	63.2	19947
1781303400	62.9348	0.46	0.74	62.71	63.06	62.71	30296
1781217000	62.47	0.53	0.86	62.08	62.79	61.665	39248
1781130600	61.94	-0.82	-1.31	62.74	62.9	61.74	49844
1781044200	62.76	0.88	1.42	62.23	62.83	62.23	19332
1780957800	61.88	-0.45	-0.72	62.25	62.427	61.88	28965
1780698600	62.33	-0.39	-0.62	62.48	62.7648	62.22	15864
1780612200	62.72	0.54	0.87	62.85	63.14	62.58	34006
1780525800	62.18	-0.2	-0.31	62.04	62.72	62.04	23703
1780439400	62.375	0.58	0.93	61.82	62.41	61.82	30961
1780353000	61.8	-0.67	-1.07	61.98	61.98	61.36	24361
1780093800	62.4675	-0.1	-0.16	62.55	62.7191	62.43	28714
1780007400	62.57	-0.34	-0.54	62.79	63.025	62.39	78780
1779921000	62.91	-0.18	-0.29	63.03	63.2985	62.86	25654
1779834600	63.09	0.55	0.88	63.2	63.319	62.9101	29133
1779489000	62.54	0.29	0.47	62.54	62.69	62.17	37837
1779402600	62.25	0	0.00	61.94	62.33	61.53	26871
1779316200	62.25	0.87	1.42	61.64	62.3	61.37	32165
1779229800	61.38	-0.8	-1.29	61.81	61.9	61.34	33193
1779143400	62.18	0.61	0.99	61.82	62.35	61.82	21052
1778884200	61.569	-1.48	-2.35	62.21	62.21	61.56	22209
1778797800	63.05	-0.02	-0.04	63.17	63.47	63.05	24330
1778711400	63.0722	-0.46	-0.72	63.37	63.37	62.9068	26380
1778625000	63.53	-0.42	-0.65	63.64	63.71	63.4501	30095
1778538600	63.945	-0.46	-0.72	64.33	64.58	63.83	70338
1778279400	64.4088	-0.1	-0.15	65.06	65.06	64.4088	21960
1778193000	64.5047	-0.82	-1.25	65.12	65.209999	64.5	21650
1778106600	65.319999	0.78	1.21	65.11	65.53	65.11	22712
1778020200	64.54	0.73	1.14	64.17	64.76	64.09	28233
1777933800	63.81	-0.55	-0.85	64.34	64.4837	63.74	30347
1777674600	64.36	-0.72	-1.11	64.959999	64.989999	64.34	47510
1777588200	65.08	0.84	1.31	65.05	65.695499	64.76	47373
1777501800	64.2368	-0.93	-1.42	64.89	64.989999	64.125	12877
1777415400	65.163799	-0.63	-0.95	65.78	65.78	64.97	31057
1777329000	65.79	0	0.00	65.819999	66.2699	65.79	102230
1777069800	65.7883	-0.11	-0.17	65.86	65.974999	65.569999	29301
1776983400	65.9	0.56	0.86	65.56	66.09	65.1812	22718
1776897000	65.34	0.26	0.40	65.55	65.78	65.245	41692
1776810600	65.08	-0.74	-1.12	65.769999	66.0599	65.06	21219
1776724200	65.819999	-0.45	-0.68	65.92	66.049899	65.7	39290
1776465000	66.269999	0.44	0.67	65.91	66.64	65.9	32733
1776378600	65.83	-0.2	-0.30	66.28	66.36	65.61	52317
1776292200	66.03	-1.32	-1.96	67.069999	67.069999	65.9401	25529
1776205800	67.35	0.5	0.75	67.14	67.37	67.08	50851
1776119400	66.849999	-0.15	-0.22	66.629999	67.01	66.334999	70190
1775860200	67	-0.14	-0.21	67.29	67.44	67	34298