Invesco Zacks Mid Cap ETF【CZA】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	0.5623	0.538189127106	104.48	105.02	102.58	2014	104.0925474	SP
4	1.1623	1.11888717751	103.88	105.5	100.98	2385	103.66716407	SP
12	1.3823	1.33349411538	103.66	108.45	100.98	3692	105.91835476	SP
26	-2.5177	-2.34074005206	107.56	113.72	100.98	3269	107.21804966	SP
52	4.6423	4.62380478088	100.4	113.72	95.07	4430	102.43833614	SP
156	9.6423	10.1072327044	95.4	113.72	77.59	6017	93.26097762	SP
260	55.7523	113.110772976	49.29	113.72	47.964	7542	82.00221705	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
1743633000	105.0423	1.1	1.06	103.12	105.0423	103.12	1611
1743546600	103.9389	0.05	0.05	103.69	104.2762	103	1793
1743460200	103.889	0.66	0.63	102.58	104.23	102.58	3172
1743201000	103.2338	-1.22	-1.17	104.39	104.39	103.02	1132
1743114600	104.4521	-0.24	-0.22	104.54	104.565	103.93	1992
1743028200	104.6873	0.17	0.16	104.48	105.02	104.48	1979
1742941800	104.52	-0.38	-0.36	105.01	105.0425	104.04	1812
1742855400	104.8993	1.68	1.63	104.01	104.9	104.01	2650
1742596200	103.2178	-0.78	-0.75	103.16	103.3899	103.13	1819
1742509800	103.9942	-0.5	-0.48	104.06	104.5	103.98	1589
1742423400	104.4916	0.58	0.55	104	104.4916	104	1358
1742337000	103.9157	-0.65	-0.62	104.19	104.19	103.635	2155
1742250600	104.5657	1.34	1.30	103.06	104.61	103.06	1586
1741991400	103.2268	2.16	2.13	101.33	103.2268	101.33	1078
1741905000	101.0692	-1.05	-1.03	101.69	102.31	100.98	8202
1741818600	102.1183	-0.76	-0.74	102.99	102.99	102.0599	1522
1741732200	102.8816	-0.96	-0.92	103.77	103.77	102.44	2596
1741645800	103.8395	-1.33	-1.27	103.81	103.84	103.78	1237
1741390200	105.17	0.6	0.57	104.03	105.3	103.81	2534
1741303800	104.5716	-0.85	-0.80	104.25	105.02	104.21	3346
1741217400	105.4191	1.35	1.30	103.88	105.5	103.88	4142
1741131000	104.0691	-2.21	-2.08	105.69	105.69	104.0005	2045
1741044600	106.28	-1.1	-1.02	107.43	108	106.24	2360
1740785400	107.38	1.18	1.11	106.24	107.38	106.24	3520
1740699000	106.2	-0.3	-0.28	106.24	106.9642	106.0304	3163
1740612600	106.5031	-0.23	-0.22	106.95	107.213	106.5031	2004
1740526200	106.7363	0.79	0.74	105.89	106.855	105.89	3771
1740439800	105.9484	0.17	0.16	105.72	106.4	105.72	3804
1740180600	105.7783	-1.17	-1.10	106.85	106.85	105.33	2201
1740094200	106.9529	-0.47	-0.44	106.94	106.9529	106.4499	3933
1740007800	107.4202	0.04	0.04	107.06	107.4202	106.91	4864
1739921400	107.3794	0.82	0.77	106.47	107.3794	106.47	4272
1739575800	106.5633	-0.32	-0.30	107.19	107.26	106.46	3295
1739489400	106.8863	0.96	0.91	105.92	106.8863	105.92	3527
1739403000	105.9263	-0.88	-0.82	105.6	105.9263	105.6	812
1739316600	106.8046	0.12	0.11	106.19	106.8046	106.19	1977
1739230200	106.6853	-0.08	-0.08	106.63	106.865	106.41	2726
1738971000	106.7698	-0.39	-0.37	107.35	107.35	106.68	2838
1738884600	107.1633	-0.05	-0.04	107.45	107.45	106.87	5006
1738798200	107.2104	0.34	0.32	107.14	107.28	106.895	1580
1738711800	106.87	0.14	0.13	106.45	107.1607	106.45	2775
1738625400	106.7314	-0.88	-0.82	105.91	106.8991	105.44	2339
1738366200	107.6117	-0.46	-0.42	107.99	108.45	107.51	2798
1738279800	108.0679	1.31	1.23	107.29	108.3527	107.29	2472
1738193400	106.7559	-0.44	-0.41	107.08	107.36	106.62	2630
1738107000	107.1919	-0.6	-0.55	107.72	107.72	106.78	3964
1738020600	107.79	0.38	0.35	106.91	107.8099	106.91	3504
1737761400	107.4091	-0.16	-0.15	107.07	107.4807	107.07	1820
1737675000	107.5724	0	0.00	107.5724	107.5724	107.5724	0
1737588600	107.5724	-0.67	-0.62	108.26	108.26	107.5	8698
1737502200	108.2441	1.39	1.30	107.43	108.25	107.16	1625
1737156600	106.8503	0.18	0.16	107.12	107.205	106.8038	2201
1737070200	106.6743	1.08	1.02	105.57	106.6743	105.57	53492
1736983800	105.5926	0.93	0.89	106.4	106.4	105.43	1917
1736897400	104.6595	1.13	1.09	103.39	104.66	103.39	1810
1736811000	103.5295	1.38	1.35	101.97	103.5295	101.97	2113
1736551800	102.1539	-1.72	-1.65	102.7	102.7	101.9402	3809
1736379000	103.8705	0.26	0.25	103.66	103.8705	103.245	3407
1736292600	103.6154	-0.17	-0.17	104.24	104.24	103.28	3134
1736206200	103.7895	-0.31	-0.30	104.31	104.73	103.65	2796
1735947000	104.104	0.8	0.77	103.18	104.2273	103.18	3304