Invesco S&P International Developed Low Volatility ETF【IDLV】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	-0.6787	-1.94414207963	34.91	35.06	32.5	29118	34.73514917	SP
4	-1.1787	-3.32872070037	35.41	35.54	32.5	33143	35.05064284	SP
12	-0.6887	-1.97222222222	34.92	35.98	32.5	37111	35.17579232	SP
26	0.4013	1.18622524387	33.83	36.97	32.5	42946	35.18416813	SP
52	1.0313	3.1063253012	33.2	36.97	32.14	47578	34.15216566	SP
156	6.6113	23.9366401159	27.62	36.97	25.2401	52395	30.37340093	SP
260	2.7213	8.63630593462	31.51	36.97	23.59	80978	29.40280695	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
1780698600	34.2313	-0.27	-0.79	34.49	34.49	34.16	29789
1780612200	34.5045	0.09	0.27	34.57	34.59	34.47	10361
1780525800	34.4104	-0.09	-0.26	34.5	34.6	34.39	13595
1780439400	34.5	0.01	0.03	34.49	34.5992	34.46	16433
1780353000	34.49	-0.44	-1.27	34.57	34.99	32.5	23253
1780093800	34.9349	0.02	0.07	34.91	35.06	34.84	81949
1780007400	34.91	-0.16	-0.44	34.89	35.1	34.89	142700
1779921000	35.065	-0.04	-0.12	35.11	35.142	35.03	8625
1779834600	35.1071	-0.07	-0.20	35.25	35.25	35.03	10411
1779489000	35.1785	-0.24	-0.68	35.21	35.32	35.0905	11989
1779402600	35.4199	-0.01	-0.01	35.12	35.4799	35.12	18762
1779316200	35.425	0.21	0.60	35.24	35.54	35.1128	20429
1779229800	35.2148	0.1	0.30	35.17	35.3099	35.1503	8667
1779143400	35.1102	0.2	0.57	34.98	35.17	34.88	30311
1778884200	34.9099	-0.29	-0.81	35.05	35.05	34.8301	20546
1778797800	35.1965	0.05	0.15	35.17	35.33	35.15	18337
1778711400	35.1455	-0.01	-0.04	35.16	35.22	35.01	13490
1778625000	35.1598	-0.17	-0.48	35.08	35.17	34.9719	13232
1778538600	35.3299	0.02	0.06	35.28	35.47	35.28	11595
1778279400	35.31	-0.11	-0.32	35.41	35.41	35.2001	155036
1778193000	35.4224	-0.36	-1.01	35.69	35.69	35.29	17864
1778106600	35.784	0.35	1.00	35.8	35.86	35.65	17898
1778020200	35.43	0.32	0.91	35.34	35.4499	35.225	53698
1777933800	35.11	-0.39	-1.08	35.25	35.265	35.02	418182
1777674600	35.495	-0.05	-0.13	35.67	35.73	35.4801	52441
1777588200	35.54	0.75	2.14	35.25	35.69	35.25	14677
1777501800	34.7946	-0.31	-0.87	35.04	35.04	34.68	12308
1777415400	35.1	-0.13	-0.38	35.12	35.2243	35.03	14674
1777329000	35.2322	-0.1	-0.28	35.36	35.3701	35.17	19229
1777069800	35.33	0.08	0.22	35.25	35.395	35.19	19006
1776983400	35.253	-0.05	-0.15	35.22	35.51	35.1101	24326
1776897000	35.3053	-0.02	-0.04	35.44	35.47	35.22	10379
1776810600	35.321	-0.49	-1.37	35.61	35.68	35.27	40502
1776724200	35.8099	-0.03	-0.07	35.68	35.93	35.68	75198
1776465000	35.8349	0.17	0.49	35.82	35.95	35.79	13111
1776378600	35.6599	-0.1	-0.29	35.69	35.8199	35.58	25867
1776292200	35.7637	-0.03	-0.08	35.75	35.8299	35.65	16673
1776205800	35.791	0.08	0.23	35.71	35.87	35.5601	22432
1776119400	35.71	0.21	0.59	35.37	35.7199	35.37	17383
1775860200	35.5	-0.2	-0.56	35.63	35.75	35.5	13869
1775773800	35.7	0.04	0.11	35.41	35.98	35.35	84517
1775687400	35.66	0.83	2.38	35.7	35.7	35.43	227495
1775601000	34.83	-0.05	-0.13	34.68	34.9188	34.63	11535
1775514600	34.8766	0.2	0.57	34.86	34.93	34.75	8806
1775169000	34.68	-0.06	-0.17	34.48	34.79	34.48	30342
1775082600	34.74	0.29	0.83	34.8	34.86	34.5901	51992
1774996200	34.4537	0.5	1.48	34.26	34.4537	34.06	14156
1774909800	33.95	0.12	0.35	34	34.11	33.85	23337
1774650600	33.83	-0.15	-0.44	33.85	33.955	33.66	24206
1774564200	33.98	-0.3	-0.86	34.02	34.28	33.86	19746
1774477800	34.275	0.18	0.54	34.39	34.39	34.1502	8721
1774391400	34.09	-0.05	-0.15	33.98	34.2397	33.941	11469
1774305000	34.14	0.03	0.09	34.15	34.455	33.97	18168
1774045800	34.11	-0.69	-1.98	34.7	34.78	34.0458	18611
1773959400	34.8	-0.07	-0.20	34.54	34.995	34.54	10567
1773873000	34.87	-0.51	-1.44	35.16	35.2899	34.87	17685
1773786600	35.3794	0.14	0.40	35.39	35.5	35.32	10410
1773700200	35.24	0.54	1.56	35.05	35.29	35.05	14286
1773441000	34.7	-0.2	-0.57	34.92	35.0796	34.69	16952
1773354600	34.9	-0.28	-0.80	35.02	35.029	34.811	267884
1773268200	35.18	-0.1	-0.27	35.26	35.26	35.03	24329
1773181800	35.2765	0.02	0.05	35.36	35.67	35.26	39911
1773095400	35.26	0.08	0.22	34.85	35.41	34.71	492961
1772839800	35.184	-0.18	-0.50	34.94	35.28	34.89	252345