Invesco Dow Jones Industrial Average Dividend ETF【DJD】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	0.11	0.173803128456	63.29	63.82	62.729	30208	62.99073721	SP
4	2.42	3.96851426697	60.98	63.82	60.61	27456	62.53914654	SP
12	3.78	6.34015431063	59.62	63.82	58.675	41052	60.50571428	SP
26	5.57	9.63167905931	57.83	63.82	56.6935	44777	60.23957987	SP
52	10.91	20.7849114117	52.49	63.82	51.3001	33923	58.3791925	SP
156	20.86	49.0362012224	42.54	63.82	39.7883	30863	50.88903084	SP
260	18.25	40.4208194906	45.15	63.82	37.39	34651	47.51518307	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
1781303400	63.82	0.39	0.61	63.89	64.035399	63.44	23633
1781217000	63.43	0.6	0.95	63.08	63.74	62.9381	29914
1781130600	62.83	-0.29	-0.46	63.17	63.3801	62.83	33165
1781044200	63.12	0.32	0.51	62.9	63.12	62.745	17684
1780957800	62.8	-0.08	-0.13	62.85	63.185	62.729	28908
1780698600	62.88	-0.16	-0.25	63.29	63.305	62.85	41371
1780612200	63.04	0.42	0.67	63.33	63.575	62.9399	24910
1780525800	62.62	-0.66	-1.04	62.95	62.9701	62.54	32651
1780439400	63.28	0.29	0.46	62.73	63.35	62.66	37048
1780353000	62.99	0.06	0.10	62.82	63.01717	62.709	18314
1780093800	62.93	0.38	0.61	62.7	63.0199	62.41	21806
1780007400	62.55	-0.05	-0.07	62.55	62.72	62.37	15749
1779921000	62.595	0.3	0.47	62.39	62.9195	62.39	21571
1779834600	62.3	-0.47	-0.75	62.87	62.87	62.06	37500
1779489000	62.77	0.5	0.80	62.73	62.885	62.6104	35920
1779402600	62.27	0.73	1.19	61.41	62.27	61.23	30217
1779316200	61.54	0.22	0.36	61.36	61.63	61.1975	23715
1779229800	61.32	-0.01	-0.02	61.14	61.5395	61.015	30657
1779143400	61.33	0.55	0.90	60.72	61.34	60.61	22392
1778884200	60.78	-0.24	-0.39	60.98	61.11	60.77	18176
1778797800	61.02	0.56	0.93	61.15	61.2544	60.97	39186
1778711400	60.46	-0.1	-0.17	60.45	60.58	60.235	34127
1778625000	60.56	0.43	0.72	60.32	60.7057	60.12	242918
1778538600	60.13	-0.12	-0.20	60.31	60.38	59.99	28537
1778279400	60.2502	0.03	0.05	60.42	60.42	60.13	29940
1778193000	60.22	-0.24	-0.40	60.45	60.6099	60.1301	27097
1778106600	60.46	0.3	0.49	60.3	60.55	60.285	21711
1778020200	60.1623	0.12	0.20	60.07	60.32	59.91	23859
1777933800	60.04	-0.57	-0.94	60.27	60.5	59.96	29837
1777674600	60.6121	-0.18	-0.29	61.03	61.06	60.59	27717
1777588200	60.79	0.71	1.18	60.02	60.895	59.96	48742
1777501800	60.08	-0.21	-0.35	60.18	60.18	59.9001	22890
1777415400	60.2902	0.34	0.57	60.59	60.59	60.18	21312
1777329000	59.95	-0.14	-0.23	60.09	60.4099	59.95	16632
1777069800	60.09	-0.34	-0.57	60.36	60.36	60.0401	34984
1776983400	60.4342	-0.09	-0.14	60.32	60.56	60.19	43914
1776897000	60.52	0.02	0.03	60.71	60.91	60.39	26687
1776810600	60.5	-0.27	-0.44	61.12	61.12	60.49	30017
1776724200	60.77	-0.15	-0.25	60.93	60.9799	60.66	20146
1776465000	60.92	0.8	1.33	60.35	61.0548	60.33	32058
1776378600	60.12	0.44	0.74	59.73	60.1246	59.73	48352
1776292200	59.68	-0.14	-0.23	59.9	59.9	59.46	58179
1776205800	59.82	0.12	0.20	59.46	59.86	59.2001	53376
1776119400	59.7	0.23	0.39	59.33	59.7	59.14	67963
1775860200	59.47	-0.67	-1.11	60.27	60.27	59.35	26222
1775773800	60.14	0.14	0.23	59.79	60.2	59.69	19198
1775687400	60	0.88	1.49	59.79	60.06	59.5693	37239
1775601000	59.12	-0.17	-0.29	59.36	59.36	58.91	24848
1775514600	59.29	0.09	0.15	59.11	59.33	59	31966
1775169000	59.2	0.06	0.10	58.82	59.365	58.675	26541
1775082600	59.14	-0.6	-1.00	59.51	59.62	59.08	44789
1774996200	59.74	0.75	1.27	59.48	59.74	59.1641	39054
1774909800	58.99	0.13	0.22	59.25	59.32	58.805	46000
1774650600	58.86	-0.6	-1.01	59.44	59.44	58.725	45054
1774564200	59.46	-0.29	-0.49	59.61	60.02	59.46	31945
1774477800	59.751	0.23	0.39	59.83	59.9801	59.65	17796
1774391400	59.52	-0.17	-0.28	59.18	59.96	59.145	167989
1774305000	59.69	0.34	0.57	59.65	59.9699	59.44	123726
1774045800	59.35	-0.33	-0.55	59.62	59.895	59.18	146412
1773959400	59.68	-0.18	-0.29	59.75	60.015	59.5418	34400
1773873000	59.8565	-1.04	-1.71	60.7	60.7	59.85	45973
1773786600	60.9	-0.07	-0.11	61.27	61.28	60.86	52012
1773700200	60.97	0.27	0.44	61.01	61.17	60.82	31372
1773441000	60.7	0.11	0.18	60.87	61.18	60.66	31523