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	0.31	0.904581266414	34.27	34.66	34.06	36181	34.34161805	SP
4	0.01	0.0289268151576	34.57	35.31	32.5	22774	34.51522694	SP
12	-0.28	-0.803212851406	34.86	35.98	32.5	38463	35.15995712	SP
26	0.59	1.73580464843	33.99	36.97	32.5	43767	35.19493026	SP
52	1.64	4.97874924104	32.94	36.97	32.5	44497	34.29323168	SP
156	7.46	27.5073746313	27.12	36.97	25.2401	52152	30.46112492	SP
260	3.51	11.2970711297	31.07	36.97	23.59	80018	29.39034843	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
1782513000	34.58	0.2	0.58	34.48	34.66	34.48	42802
1782426600	34.3815	0.17	0.50	34.45	34.55	34.36	48066
1782340200	34.21	0.05	0.15	34.07	34.27	34.07	35094
1782253800	34.1588	-0.06	-0.17	34.06	34.2298	34.06	10246
1782167400	34.2157	-0.54	-1.55	34.27	34.3	34.1501	44696
1781821800	34.7528	-0.07	-0.21	34.88	34.88	34.68	11889
1781735400	34.8275	-0.35	-1.00	35.13	35.18	34.795	7464
1781649000	35.1793	0.08	0.22	35.19	35.28	35.1111	14376
1781562600	35.1007	-0.1	-0.29	35.31	35.31	35.0787	11878
1781303400	35.2012	-0.03	-0.09	35.19	35.26	35.13	8216
1781217000	35.232	0.5	1.45	34.91	35.238	34.7211	12784
1781130600	34.7297	0.21	0.61	34.8	34.9	34.68	38713
1781044200	34.52	0.16	0.46	34.59	34.625	34.34	35488
1780957800	34.362	0.13	0.38	34.51	34.61	34.29	17557
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