Invesco S&P Emerging Markets Low Volatility ETF【EELV】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	-0.41	-1.46376294181	28.01	28.15	27.6	66906	27.92773699	SP
4	-0.75	-2.6455026455	28.35	29.18	27.6	46947	28.24573314	SP
12	-1.38	-4.7619047619	28.98	29.76	27.6	44955	28.64695745	SP
26	-0.02	-0.0724112961622	27.62	29.97	27.44	53487	28.50862593	SP
52	1.4	5.34351145038	26.2	29.97	25.6371	55455	27.54563042	SP
156	3.94	16.652578191	23.66	29.97	21.7759	94371	24.5657478	SP
260	3.4	14.0495867769	24.2	29.97	20.52	196327	23.97775998	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
1782945000	27.6	-0.2	-0.72	27.82	27.82	27.59	50880
1782858600	27.8	-0.2	-0.71	27.96	27.96	27.73	66679
1782772200	28	0.03	0.11	28.03	28.08	27.83	104001
1782513000	27.97	0.03	0.11	27.85	28.11	27.75	60727
1782426600	27.94	0.07	0.27	27.87	28.15	27.78	64892
1782340200	27.866	-0.14	-0.51	28.01	28.02	27.78	38232
1782253800	28.01	-0.19	-0.69	27.92	28.17	27.92	37211
1782167400	28.204	-0.52	-1.80	28.26	28.73	28.1701	50539
1781821800	28.72	-0.06	-0.19	28.99	28.99	28.7	98863
1781735400	28.7761	-0.17	-0.60	29.18	29.18	28.69	47401
1781649000	28.95	-0.06	-0.21	28.97	29.13	28.93	37334
1781562600	29.01	0.16	0.55	29.09	29.15	28.96	35598
1781303400	28.85	0.26	0.91	28.84	28.9652	28.75	15070
1781217000	28.59	0.39	1.38	28.31	28.72	28.2007	20596
1781130600	28.2	0.09	0.32	28.14	28.32	28.12	47173
1781044200	28.11	0.23	0.82	28.44	28.44	27.9	54756
1780957800	27.88	-0.08	-0.29	28.09	28.14	27.88	28170
1780698600	27.96	-0.43	-1.51	28.23	28.33	27.91	32933
1780612200	28.39	0.14	0.50	28.5	28.5	28.34	32987
1780525800	28.25	-0.24	-0.84	28.35	28.46	28.2401	18826
1780439400	28.49	0.17	0.60	28.38	28.6199	28.38	56551
1780353000	28.32	-0.1	-0.35	28.39	28.39	28.28	25869
1780093800	28.42	0.02	0.07	28.5	28.5	28.4	55993
1780007400	28.4	-0.09	-0.32	28.49	28.5	28.4	16568
1779921000	28.49	-0.26	-0.90	28.73	28.73	28.47	15956
1779834600	28.75	0.28	0.98	28.45	28.77	28.45	46973
1779489000	28.4701	-0.05	-0.17	28.45	28.6499	28.35	131682
1779402600	28.52	-0.04	-0.14	28.38	28.645	28.38	21261
1779316200	28.56	0.15	0.54	28.44	28.68	28.3401	76266
1779229800	28.4055	-0.13	-0.47	28.47	28.61	28.38	26224
1779143400	28.54	0.13	0.46	28.48	28.596	28.37	18310
1778884200	28.41	-0.52	-1.80	28.5	28.64	28.4	62930
1778797800	28.93	0.16	0.55	28.88	28.94	28.8	29119
1778711400	28.7721	-0.06	-0.20	28.68	28.9099	28.68	19115
1778625000	28.8302	-0.32	-1.10	29	29	28.7928	33364
1778538600	29.15	-0.08	-0.26	29.28	29.29	29.01	25544
1778279400	29.2259	0.14	0.47	29.3	29.33	29.1	91467
1778193000	29.09	-0.16	-0.55	29.43	29.43	28.9701	24489
1778106600	29.2509	0.36	1.25	29.2	29.31	29.11	31684
1778020200	28.89	0.17	0.58	28.89	29.05	28.84	51002
1777933800	28.724	-0.27	-0.92	28.88	29	28.7	36466
1777674600	28.9916	-0.02	-0.06	29.02	29.21	28.86	117960
1777588200	29.0103	0.2	0.68	28.94	29.2	28.75	14260
1777501800	28.8144	-0.1	-0.33	28.88	28.92	28.73	91661
1777415400	28.91	-0.03	-0.10	28.88	28.98	28.8	19903
1777329000	28.94	-0.05	-0.17	29.06	29.085	28.9001	46158
1777069800	28.99	0.01	0.03	28.92	29.17	28.92	15982
1776983400	28.98	-0.13	-0.45	28.99	29.21	28.96	46032
1776897000	29.11	-0.02	-0.07	29.18	29.2745	29.11	51440
1776810600	29.13	-0.24	-0.82	29.33	29.44	29.12	30766
1776724200	29.37	-0.23	-0.78	29.39	29.46	29.3401	19490
1776465000	29.6	0.34	1.16	29.52	29.76	29.52	28208
1776378600	29.26	-0.12	-0.42	29.36	29.36	29.25	23146
1776292200	29.382	0.11	0.38	29.33	29.4	29.24	21760
1776205800	29.27	0.09	0.31	29.26	29.4	29.25	34412
1776119400	29.1786	0.12	0.41	28.96	29.23	28.94	27998
1775860200	29.06	0.08	0.28	29.15	29.17	29.0025	26441
1775773800	28.98	0.17	0.59	28.64	29.03	28.64	157836
1775687400	28.81	0.7	2.49	28.98	28.98	28.731	45115
1775601000	28.11	-0.06	-0.21	28.09	28.29	27.9503	32566
1775514600	28.17	0.03	0.11	28.17	28.39	28.12	182834
1775169000	28.14	-0.05	-0.18	28.04	28.22	28	30832