Invesco S&P International Developed Quality ETF【IDHQ】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	3.34	8.23674475956	40.55	43.89	40.55	185939	42.48880944	SP
4	4	10.0275758335	39.89	43.89	39.37	151337	41.5972557	SP
12	8.56	24.2287008208	35.33	43.89	34.08	87866	39.88540829	SP
26	8.94	25.5793991416	34.95	43.89	34.08	97911	38.29703767	SP
52	11.45	35.2959309494	32.44	43.89	31.54	80429	36.41015898	SP
156	15.18	52.8735632184	28.71	43.89	25	63479	32.61037855	SP
260	12.95	41.8552036199	30.94	43.89	20.5504	48752	31.2232028	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	43.92	1.18	2.76	43.68	43.92	43.5196	69876
1781735400	42.74	0.19	0.45	43.23	43.52	42.67	199050
1781649000	42.55	-0.2	-0.47	42.97	43.07	42.49	318554
1781562600	42.75	0.93	2.22	42.72	42.77	42.54	201657
1781303400	41.82	-0.14	-0.33	41.69	41.96	41.42	77731
1781217000	41.96	2.14	5.37	40.55	41.99	40.55	132705
1781130600	39.82	-0.63	-1.56	40.24	40.65	39.77	87076
1781044200	40.45	0.1	0.25	41.16	41.2502	39.57	100853
1780957800	40.35	0.97	2.46	40.36	40.5584	40.17	179766
1780698600	39.38	-2.21	-5.31	40.67	40.67	39.37	108785
1780612200	41.59	0.23	0.56	41.26	41.645	41.09	76027
1780525800	41.36	-0.28	-0.67	41.61	41.665	41.315	140013
1780439400	41.64	0.07	0.17	41.37	41.68	41.37	115913
1780353000	41.57	-0.06	-0.14	41.27	41.7	41.07	136737
1780093800	41.63	-0.13	-0.31	41.69	41.86	41.555	510928
1780007400	41.76	0.4	0.97	41.29	41.84	41.143519	296089
1779921000	41.36	-0.04	-0.10	41.64	41.64	41.165	42663
1779834600	41.4	1.13	2.81	41.12	41.415	41.12	67431
1779489000	40.27	-0.18	-0.44	40.45	40.55	40.26	34612
1779402600	40.45	0.33	0.82	39.89	40.58	39.82	48819
1779316200	40.12	0.91	2.32	39.39	40.1352	39.36	129324
1779229800	39.21	-0.37	-0.93	39.08	39.542287	38.96	36525
1779143400	39.58	0.25	0.64	39.8	39.8385	39.18	63619
1778884200	39.33	-1.09	-2.70	39.54	39.54	39.2401	41979
1778797800	40.42	-0.32	-0.79	40.53	40.565192	40.392986	43025
1778711400	40.74	0.7	1.75	40.35	40.74	40.31	43013
1778625000	40.04	-0.85	-2.08	40.11	40.175	39.62	68231
1778538600	40.89	0.03	0.07	40.76	40.94	40.7101	58575
1778279400	40.86	1.03	2.59	40.41	40.86	40.41	52150
1778193000	39.83	-0.77	-1.90	40.62	40.62	39.8	34092
1778106600	40.6	1.29	3.28	40.35	40.6	40.35	50865
1778020200	39.31	0.81	2.10	39.02	39.38	38.945	48122
1777933800	38.5	-0.3	-0.77	38.69	38.91	38.33	45298
1777674600	38.8	-0.08	-0.21	38.8	39.035	38.6969	42812
1777588200	38.88	1.12	2.96	38.45	38.92	38.35	32777
1777501800	37.763	-0.37	-0.97	37.99	37.99	37.65	28420
1777415400	38.1348	-0.55	-1.42	38.13	38.203577	37.955	31886
1777329000	38.685	-0.02	-0.04	38.87	38.92	38.6385	44711
1777069800	38.7	0.38	0.99	38.54	38.74	38.405	30234
1776983400	38.3189	-0.39	-1.01	38.55	38.725	37.96	26966
1776897000	38.71	0.44	1.15	38.69	38.789	38.562691	20592
1776810600	38.27	-0.8	-2.05	38.98	38.98	38.26	43536
1776724200	39.07	-0.28	-0.71	38.98	39.13	38.87	37800
1776465000	39.35	0.85	2.21	39.23	39.62	39.19	67949
1776378600	38.5	-0.17	-0.44	38.67	38.73	38.43	35444
1776292200	38.67	-0.24	-0.62	38.72	38.72	38.44	31251
1776205800	38.91	0.68	1.78	38.59	38.91	38.57	57210
1776119400	38.23	0.32	0.84	37.5	38.3	37.5	26497
1775860200	37.91	0.15	0.40	38.08	38.08	37.7584	18696
1775773800	37.76	-0.11	-0.29	37.38	37.96	37.2956	44547
1775687400	37.87	1.96	5.46	37.91	37.91	37.5696	38427
1775601000	35.91	-0.02	-0.06	35.66	35.91	35.275	35606
1775514600	35.93	0.29	0.81	35.81	35.98	35.7235	33488
1775169000	35.64	-0.49	-1.36	35.1	35.75	35.0071	67134
1775082600	36.13	0.76	2.15	36.04	36.41	35.94	85081
1774996200	35.37	1.12	3.27	34.67	35.420005	34.57	70054
1774909800	34.25	-0.2	-0.58	34.7	34.7	34.08	89177
1774650600	34.45	-0.37	-1.06	34.7	34.81	34.345	183559
1774564200	34.82	-1.12	-3.12	35.33	35.54	34.82	282147
1774477800	35.94	0.46	1.30	36.04	36.14	35.87	41733
1774391400	35.48	-0.31	-0.87	35.15	35.65	35.0418	61480
1774305000	35.79	0.99	2.84	35.65	36.19	35.38	514373
1774045800	34.8	-1.29	-3.57	35.84	35.84	34.62	53523
1773959400	36.09	-0.01	-0.03	35.36	36.235	35.25	53730