Invesco Next Gen Media and Gaming ETF【GGME】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	-2.4437	-4.0431833223	60.44	60.74	57.98	2750	60.03193807	SP
4	-4.1237	-6.63828074694	62.12	64.163966	57.98	1793	61.21837482	SP
12	7.6913	15.2893350562	50.305	64.163966	50.255	2968	57.5951881	SP
26	-1.6937	-2.83749371754	59.69	64.163966	49.024648	18566	57.18058646	SP
52	-1.8737	-3.12961416402	59.87	66.18	49.024648	12052	58.4422257	SP
156	24.8963	75.215407855	33.1	66.18	29.3	11440	53.45679576	SP
260	24.8963	75.215407855	33.1	66.18	29.3	11440	53.45679576	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426600	57.9963	-0.59	-1.01	59.28	59.28	57.82	2055
1782340200	58.5909	-0.48	-0.82	58.92	58.92	58.465	755
1782253800	59.074	-1.03	-1.72	58.94	59.415	58.94	1944
1782167400	60.1072	-0.35	-0.58	60.74	60.74	59.9	1616
1781821800	60.455	0.83	1.39	60.44	60.64	60.17	6686
1781735400	59.6261	-0.84	-1.40	61.16	61.16	59.6261	677
1781649000	60.47	-1.28	-2.07	61.83	61.83	60.47	1401
1781562600	61.7477	1.78	2.97	61.28	61.85	61.28	1616
1781303400	59.9673	0.26	0.43	59.86	60.12	59.3	764
1781217000	59.7094	1.01	1.72	58.88	59.7094	58.4625	1148
1781130600	58.698	-1.34	-2.24	59.47	59.96	58.698	1109
1781044200	60.04	-1.11	-1.82	61.69	61.69	58.63	2586
1780957800	61.15	0.57	0.94	61.2	61.49	61.14	2903
1780698600	60.58	-3.12	-4.90	63.12	63.12	60.58	1174
1780612200	63.7	-0.26	-0.40	63.37	64.025	63.22	4404
1780525800	63.958	-0.2	-0.32	64.129999	64.129999	63.42	870
1780439400	64.1611	0.14	0.22	64.03	64.163966	63.89	1074
1780353000	64.0206	0.53	0.84	63.42	64.0206	62.88	622
1780093800	63.4877	0.35	0.55	63.54	63.54	63.03	1037
1780007400	63.14	1.11	1.79	62.12	63.14	61.97	1682
1779921000	62.0286	-0.46	-0.74	62.43	62.43	61.87	3194
1779834600	62.493	0.92	1.49	62.11	62.56	61.57	2937
1779489000	61.5741	1.17	1.94	61.33	61.5741	61.33	1655
1779402600	60.4023	0.29	0.48	59.75	60.4023	59.48	891
1779316200	60.1114	0.97	1.64	59.1	60.1114	59.1	1577
1779229800	59.1435	-0.41	-0.68	59.08	59.43	58.99	845
1779143400	59.549	0.39	0.65	59.41	59.549	59.015	959
1778884200	59.1633	-0.74	-1.24	59.36	59.405	59.1633	485
1778797800	59.9058	0.02	0.04	59.83	59.9058	59.69	548
1778711400	59.8837	0.46	0.77	59.77	59.9065	59.255	959
1778625000	59.4261	-0.7	-1.16	59.89	59.89	59.4261	775
1778538600	60.1234	0.2	0.34	60.42	60.64	60.03	5439
1778279400	59.9204	0.34	0.57	59.02	59.9204	59.02	2709
1778193000	59.58	0.14	0.24	59.5	59.77	59.5	1600
1778106600	59.4351	2.02	3.52	58.59	59.4351	58.59	2997
1778020200	57.4131	0.62	1.10	57.23	57.4131	57.07	958
1777933800	56.7882	-0.35	-0.62	57.24	57.24	56.6	1070
1777674600	57.1401	0.33	0.58	57	57.1401	56.93	426
1777588200	56.8102	0.49	0.87	56.46	56.94	55.9	2151
1777501800	56.3212	0.51	0.92	55.94	56.3212	55.88	888
1777415400	55.81	-0.85	-1.50	55.75	55.94	55.75	2064
1777329000	56.66	-0.27	-0.47	56.93	56.93	56.59	852
1777069800	56.9287	1.78	3.22	56.06	56.9287	56.06	34361
1776983400	55.1525	-1.14	-2.02	55.94	55.94	55.14	11546
1776897000	56.2878	0.87	1.57	55.77	56.2878	55.77	25511
1776810600	55.4186	-0.54	-0.97	56.1	56.1	55.4186	871
1776724200	55.9618	-0.13	-0.24	56.07	56.07	55.77	1362
1776465000	56.0953	0.1	0.17	56.01	56.17	55.92	2446
1776378600	56	0.88	1.60	55.58	56	55.4899	1324
1776292200	55.1156	1.23	2.27	54.3	55.1156	54.3	2015
1776205800	53.8897	0.85	1.61	53.49	53.895	53.29	1248
1776119400	53.0356	0.99	1.90	52.04	53.0356	52.04	12577
1775860200	52.0478	-0.17	-0.33	52.52	52.52	51.76	1521
1775773800	52.22	-0.29	-0.55	52.62	52.62	51.94	1108
1775687400	52.5074	0.99	1.92	53.46	53.46	52.48	1050
1775601000	51.5172	-0.14	-0.28	51.52	51.52	51.34	662
1775514600	51.6598	0.08	0.15	51.89	51.89	51.4501	420
1775169000	51.5838	0.32	0.63	50.305	51.5838	50.255	1079
1775082600	51.2623	0.24	0.46	51.13	51.59	51.13	2533
1774996200	51.0251	1.74	3.52	49.47	51.0251	49.47	1796
1774909800	49.2897	-0.07	-0.15	49.63	49.63	49.024648	3153
1774650600	49.3633	-0.8	-1.59	49.98	49.98	49.29	6037
1774564200	50.1598	-1.18	-2.29	50.76	51.3296	50.1598	3380