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	1.1735	1.87041759643	62.74	64.085	61.665	32659	62.6738835	SP
4	2.2735	3.68835171966	61.64	64.085	61.36	31560	62.51798013	SP
12	0.3735	0.587818696884	63.54	67.44	61.34	33787	64.13461061	SP
26	0.1435	0.225027442371	63.77	68.92	61.34	37662	65.04018586	SP
52	2.8435	4.65613230719	61.07	68.92	60.45	32302	64.41000808	SP
156	12.4635	24.2244897959	51.45	68.92	44.37	36927	56.96557949	SP
260	10.1535	18.88671875	53.76	68.92	39.85	50792	54.09063575	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
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
1775773800	67.14	0.84	1.27	66.019999	67.19	66.019999	27419
1775687400	66.3	1.74	2.70	66.18	66.3	65.79	35896
1775601000	64.56	-0.1	-0.15	64.34	64.64	64.155	41801
1775514600	64.66	0.22	0.35	64.379999	64.69	64.2017	44022
1775169000	64.435	-0.12	-0.19	63.79	64.62	63.79	13935
1775082600	64.5599	0.62	0.97	64.209999	64.79	64.129999	38062
1774996200	63.94	1.16	1.85	63.35	63.94	62.8734	27931
1774909800	62.78	0.4	0.64	62.83	63.17	62.5	39306
1774650600	62.38	-0.58	-0.92	62.7	63.12	62.26	31236
1774564200	62.96	-0.61	-0.95	63.17	63.9016	62.91	35436
1774477800	63.5651	0.87	1.38	63.54	63.76	63.18	11249
1774391400	62.7	-0.36	-0.57	62.33	63.23	62.33	21695
1774305000	63.06	1.31	2.12	62.86	63.635	62.7344	41829
1774045800	61.75	-1.08	-1.72	62.68	62.95	61.505	39526
1773959400	62.83	-0.29	-0.46	62.25	63.1951	61.93	45955
1773873000	63.12	-0.93	-1.45	63.87	63.9	62.91	31820
1773786600	64.05	0.1	0.16	64.42	64.5	64.03	29860