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	-2.59	-1.86559101059	138.83	140.34	136.24	8592	138.7965983	SP
4	2.55	1.90739771112	133.69	140.34	129.48	15861	135.88533436	SP
12	24.68	22.1226245966	111.56	140.34	107.21	14102	128.25285786	SP
26	35.42	35.1319182702	100.82	140.34	98.2893	9315	123.91969873	SP
52	55.03	67.7625908139	81.21	140.34	79.93	5842	116.76766361	SP
156	80.78	145.654525784	55.46	140.34	52.14	3705	97.28353138	SP
260	69.67	104.656752291	66.57	140.34	47.5769	2864	88.60431946	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
1780698600	136.24	-3.55	-2.54	138.62	138.85	135.8	10589
1780612200	139.79499	0.5	0.36	139.31	140.34	139.31	8091
1780525800	139.292	0.65	0.47	138.68	140.035	138.49	10426
1780439400	138.63999	0.47	0.34	138.3	139.3153	137.83	7909
1780353000	138.1713	0.25	0.18	138.08	138.1823	136.4	9850
1780093800	137.92179	-0.72	-0.52	138.83	138.83	137.3994	6682
1780007400	138.642	0.55	0.40	137.79	139.32499	136.58009	14459
1779921000	138.09	0.06	0.04	138.63999	138.88	137.8701	7935
1779834600	138.03	2.41	1.78	137.31	138.4266	136.33	13874
1779489000	135.62	0.61	0.45	135.91	136	135.08	7916
1779402600	135.011	0.84	0.63	133.51	135.29499	132.625	17336
1779316200	134.16999	3.54	2.71	132.15	134.16999	131.29	21535
1779229800	130.6309	-1.25	-0.95	130.52	131.745	129.47999	6308
1779143400	131.88	-1.47	-1.10	134.19	134.19	130.8	22438
1778884200	133.3467	-2.6	-1.91	134.28	134.52	133.15	20215
1778797800	135.942	-0.02	-0.01	136.13999	137.31	135.38999	81554
1778711400	135.96	-0.82	-0.60	138.15	138.15	135.285	10501
1778625000	136.78	0.75	0.55	136.78	136.78	134.04499	14976
1778538600	136.03	0.86	0.63	135.88	136.9	135.675	13254
1778279400	135.1719	3.32	2.52	133.69	135.175	133	6109
1778193000	131.85	-2.67	-1.98	135.13999	135.13999	131.115	21457
1778106600	134.52	2.04	1.54	134.31	134.94999	132.645	16508
1778020200	132.4798	3.77	2.93	130	132.885	130	12070
1777933800	128.71	-0.02	-0.02	129.3	130.19	128.16	21004
1777674600	128.7326	1.02	0.80	127.86	129	127.29	10336
1777588200	127.71	2.74	2.19	126.04	127.852	126.04	13097
1777501800	124.97	-1.08	-0.86	126.42	126.85	124.48	21778
1777415400	126.05	-2.63	-2.04	128.11	128.11	125.01	26631
1777329000	128.68	1.17	0.92	127.89	128.68	127.89	22696
1777069800	127.51	0.37	0.29	127.98	128.205	126.51	39522
1776983400	127.14	-0.41	-0.32	127.36	128.61699	126.1132	9237
1776897000	127.55	2.15	1.71	127.55	127.96	126.64	25729
1776810600	125.4	-1.53	-1.21	127.42	127.855	125.35	11244
1776724200	126.93	-0.07	-0.06	126.94	127.26	126.525	32186
1776465000	127	2.92	2.35	126.01	127.8	126.01	13751
1776378600	124.08	0.45	0.36	124.12	124.41	123.43	14556
1776292200	123.6299	-2.25	-1.79	126.15	126.15	123.529	13180
1776205800	125.88	0.23	0.18	126.54	126.54	125.21	28609
1776119400	125.6501	2.94	2.40	122.62	125.6799	122.62	12566
1775860200	122.71	0.28	0.23	123.07	123.28	122.535	6407
1775773800	122.43	1.46	1.21	120.74	123.07	120.74	12431
1775687400	120.97	6.1	5.31	120.05	121.3	120.05	14812
1775601000	114.87	-0.02	-0.02	114.4	114.98	113.8	16687
1775514600	114.89	0.79	0.70	114.58	115.24	114.23	3305
1775169000	114.0963	-0.97	-0.84	112.21	115.07	112.21	1709
1775082600	115.0621	2.4	2.13	114.01	116.0015	113.625	5134
1774996200	112.6651	5.18	4.82	109.59	112.84	109.13	4471
1774909800	107.4805	-2.13	-1.94	111.1	111.1	107.21	9961
1774650600	109.6069	-1.69	-1.52	110.38	110.96	109.345	5606
1774564200	111.3	-3.72	-3.23	114.1	114.1	111.29	5439
1774477800	115.015	1.5	1.32	113.85	115.24	113.85	9051
1774391400	113.5194	0.72	0.64	111.67	114.1	111.67	4682
1774305000	112.8	3.06	2.79	112.34	114.8678	112.34	7230
1774045800	109.74	-3.49	-3.08	113.13	113.13	109.18	4925
1773959400	113.2279	0.12	0.10	111.41	113.415	111.09	4194
1773873000	113.11	-0.97	-0.85	114.23	114.7	113.11	2721
1773786600	114.08	1.61	1.43	113.31	114.08	113.135	9484
1773700200	112.4694	2.01	1.82	112.66	113.36	112.38	12948
1773441000	110.4571	0.28	0.26	111.56	111.73	110.34	9202
1773354600	110.1751	-3.99	-3.50	113.27	113.27	110.14	4511
1773268200	114.17	0.58	0.51	113.86	114.17	113.31	7987
1773181800	113.59	-0.56	-0.49	114.63	114.8	113.4	5505
1773095400	114.1517	2.27	2.03	110.01	114.1517	110.01	5645
1772839800	111.88	-4.17	-3.59	114	114	111.8	5824