Invesco S&P Spin Off ETF【CSD】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	-0.9824	-1.10742870026	88.71	88.82	86.7359	1847	87.07497069	SP
4	2.6276	3.08766157462	85.1	93.6	81.79	2396	87.3237207	SP
12	8.3176	10.4742475759	79.41	93.6	78.98	2316	84.39196771	SP
26	17.0376	24.1018531617	70.69	93.6	68.095	1537	80.77270659	SP
52	27.0776	44.6456718879	60.65	93.6	60.35	2076	73.47569139	SP
156	26.5176	43.3223329521	61.21	93.6	47.5769	1686	63.53963863	SP
260	38.4476	78.0186688312	49.28	93.6	21.65	2661	51.17646275	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
1733959800	87.7276	0.99	1.14	87.5	87.7276	87.43	835
1733873400	86.7359	-0.45	-0.51	87.29	88.655	86.7359	6116
1733787000	87.1845	-0.79	-0.89	88.41	88.41	86.8632	697
1733527800	87.9711	-0.08	-0.09	88.82	88.82	87.59	1246
1733441400	88.0544	-0.54	-0.61	88.71	88.71	88.0544	346
1733355000	88.5908	0.21	0.24	88.71	88.71	88.38	1354
1733268600	88.3816	-0.15	-0.17	88.53	88.61	88.27	879
1733182200	88.5282	-0.38	-0.42	89.99	90	88.5282	2603
1732917840	88.905	0.17	0.19	93.6	93.6	88.905	1474
1732750200	88.7397	-1.43	-1.58	90.5	91.82	88.51	2494
1732663800	90.1683	0.2	0.22	88.93	91.44	88.93	4697
1732577400	89.9715	0.73	0.82	90	91.5099	88.5	6181
1732318200	89.2365	2.59	2.98	87.03	89.2365	87.03	3483
1732231800	86.65	2.6	3.09	87.89	87.89	85.02	2487
1732145400	84.0515	0.63	0.76	83.36	84.0515	83.36	756
1732059000	83.42	0.67	0.81	81.96	83.42	81.79	3359
1731972600	82.7461	-0.08	-0.10	82.93	83.0639	82.5	1232
1731713400	82.8278	-0.64	-0.77	83.5	83.5	82.8278	1744
1731627000	83.4725	-1.47	-1.73	85.1	85.1	83.4725	3780
1731540600	84.94	-0.23	-0.27	86.68	86.68	84.85	2515
1731454200	85.17	-1.67	-1.92	86.55	86.55	85.14	2850
1731367800	86.8401	0.28	0.32	87.31	87.31	86.8113	8677
1731108600	86.5645	0.26	0.30	86.57	87.06	86.5645	1181
1731022200	86.3072	0.62	0.72	86.15	86.59	85.99	3195
1730935800	85.6868	2.93	3.54	85.39	85.79	85.16	1983
1730849400	82.76	1.98	2.45	80.94	82.82	80.94	1983
1730763000	80.78	-1.32	-1.61	81.54	81.54	80.78	541
1730500200	82.1004	-0.58	-0.70	82.92	83.3694	82.1004	1182
1730413800	82.6767	-0.16	-0.20	82.61	83.14	82.61	681
1730327400	82.8409	0.34	0.41	82.58	83.1	82.29	3677
1730241000	82.5	0.65	0.79	81.06	82.5	81.06	628
1730154600	81.8502	0.77	0.95	81.33	81.9142	81.33	536
1729895400	81.0792	-0.61	-0.75	82.07	82.17	81.0792	906
1729809000	81.6887	0.27	0.33	81.72	81.72	81.388	1104
1729722600	81.4212	-0.1	-0.13	81.28	81.43	80.94	1003
1729636200	81.526	-1.09	-1.32	82.28	82.28	81.5	981
1729549800	82.62	-0.47	-0.57	83.11	83.11	82.305	906
1729290600	83.0912	0.09	0.11	83.24	83.24	82.98	933
1729204200	82.9987	-0.24	-0.29	83.73	83.73	82.9987	2312
1729117800	83.2368	1.35	1.65	82.36	83.31	82.09	5727
1729031400	81.8822	-2.75	-3.25	82.19	82.43	81.8822	6286
1728945000	84.6324	3.11	3.81	81.96	84.695	81.96	13256
1728685800	81.5227	1.61	2.02	79.98	81.54	79.98	5397
1728599400	79.9084	0.07	0.09	80.05	80.05	79.625	3866
1728513000	79.84	-0.13	-0.17	79.995	79.995	79.84	853
1728426600	79.9737	0.35	0.44	80.05	80.1	79.95	614
1728340200	79.6205	-0.78	-0.96	80.27	80.35	79.57	1475
1728081000	80.3961	1.1	1.39	80.0768	80.3961	79.88	2573
1727994600	79.2916	-0.22	-0.27	79.32	79.32	79.2	431
1727908200	79.51	-0.03	-0.04	79.21	79.65	79.21	651
1727821800	79.5402	-0.8	-1.00	80.57	80.57	79.35	592
1727735400	80.345	0.47	0.59	79.65	80.345	79.6053	657
1727476200	79.8702	0.05	0.07	80.34	80.7399	79.75	2060
1727389800	79.8165	-0.53	-0.65	80.69	80.69	79.63	848
1727303400	80.3421	-0.49	-0.61	81	81	80.29	567
1727217000	80.8313	0.46	0.57	80.51	80.8899	80.48	1078
1727130600	80.3697	0.3	0.37	80.38	81	80.05	3439
1726871400	80.07	0.72	0.91	79.84	80.1928	79.55	1751
1726785000	79.3477	1.64	2.11	79.41	79.41	78.98	1502
1726698600	77.7083	0.02	0.02	77.75	78.29	77.6101	1003
1726612200	77.6893	0.7	0.91	77.45	78.25	77.45	1177
1726525800	76.9887	0.84	1.11	76.28	76.9887	76.28	878
1726266600	76.1444	1.52	2.04	75.17	76.4	75.17	2981
1726180200	74.6241	0.61	0.82	73.73	74.6241	73.73	366