Invesco AI and Next Gen Software ETF【IGPT】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	-4.17	-4.0734590212	102.37	109.32	97.53	218575	104.19802238	SP
4	-0.84	-0.848142164782	99.04	109.32	89.3	240028	99.26854223	SP
12	39.24	66.5535956581	58.96	109.32	57.33	162304	91.26573204	SP
26	38.78	65.2642208011	59.42	109.32	55.12	104193	83.20709266	SP
52	51	108.050847458	47.2	109.32	47.2	75519	73.94892337	SP
156	65.2461	197.99204343	32.9539	109.32	30.27	59961	57.48631354	SP
260	65.2461	197.99204343	32.9539	109.32	30.27	59961	57.48631354	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
1782253800	100.5	-7.61	-7.04	100.54	102.54	100	186368
1782167400	108.11	1.71	1.61	108.28	109.32	107.07	166867
1781821800	106.4	5.6	5.56	105.05	106.79	104.4579	322678
1781735400	100.8	0.84	0.84	102.37	103.77	100.525	198385
1781649000	99.96	-3.01	-2.92	103.45	104.38	99.8423	259971
1781562600	102.97	5.71	5.87	101.68	103.1599	101.16	189808
1781303400	97.26	0.38	0.39	95.64	98.2399	95	140809
1781217000	96.88	6.12	6.74	92.5	96.905	91.6	223620
1781130600	90.76	-3.23	-3.44	92.22	94.69	90.4	198509
1781044200	93.99	-1.15	-1.21	97.31	97.745	89.3	284564
1780957800	95.14	4.25	4.68	94.99	96.01	93.8	236324
1780698600	90.89	-9.64	-9.59	96.18	96.71	90.5	324832
1780612200	100.53	-2.05	-2.00	99.4	101.47757	97.98	195571
1780525800	102.58	0.4	0.39	102.58	102.93	100.8796	392251
1780439400	102.18	0.31	0.30	101.16	102.24	100.365	172711
1780353000	101.87	2.17	2.18	99.86	102.47	99.23	233464
1780093800	99.7	0.23	0.23	99.83	100.75	99	284999
1780007400	99.47	1.91	1.96	97.99	100.2594	97.08	351868
1779921000	97.56	-0.13	-0.13	99.04	99.04	95.86	196941
1779834600	97.69	5.87	6.39	94.93	97.9799	94.755	307504
1779489000	91.82	0.79	0.87	91.63	92.76	91.38	157000
1779402600	91.03	1.95	2.19	88.94	91.22	88.8	166888
1779316200	89.08	2.82	3.27	87.46	89.17	86.99	162921
1779229800	86.26	-0.47	-0.54	85	87.5299	83.75	166670
1779143400	86.73	-0.98	-1.12	89.3	89.31	85.37	215996
1778884200	87.71	-3.1	-3.41	87.94	88.91	87.05	217076
1778797800	90.81	-0.77	-0.84	90.13	91.28	90.0801	119207
1778711400	91.58	2.05	2.29	91.51	91.99	89.61	115040
1778625000	89.53	-3.61	-3.88	90.36	91.1245	86.68	217882
1778538600	93.14	2.19	2.41	92.27	93.78	91.73	365963
1778279400	90.95	5.44	6.36	87.3	90.9999	87.3	289373
1778193000	85.51	-1.32	-1.52	86.69	87.22	85	110593
1778106600	86.83	3.28	3.93	86.01	86.83	84.6256	155005
1778020200	83.55	3.65	4.57	81.58	83.8	81.505	258331
1777933800	79.9	0.66	0.83	80.26	80.7	79.38	165321
1777674600	79.24	1.45	1.86	77.88	79.24	77.565	236465
1777588200	77.79	1.54	2.02	77.4	77.84	75.97	69828
1777501800	76.25	1.26	1.68	75.86	76.2988	75.34	52578
1777415400	74.99	-1.17	-1.54	74.49	75.31	73.81	57024
1777329000	76.16	0.83	1.10	75.96	76.34	75.6	90396
1777069800	75.33	3.54	4.93	74.21	75.3889	74.02	70026
1776983400	71.79	-1.24	-1.70	72.21	72.78	71.01	51439
1776897000	73.03	2.38	3.37	72.03	73.18	71.8301	95926
1776810600	70.65	-0.02	-0.03	71.43	71.63	70.4301	55522
1776724200	70.67	-0.17	-0.24	70.58	70.89	69.795	54864
1776465000	70.84	1.08	1.55	70.48	71.19	70.43	62658
1776378600	69.76	0.98	1.42	69.22	69.8285	68.62	67021
1776292200	68.78	0.37	0.54	68.27	68.78	67.79	43655
1776205800	68.41	2.43	3.68	67	68.41	66.629999	64089
1776119400	65.98	1.65	2.56	64.29	66.05	64.099999	54793
1775860200	64.33	0.38	0.59	64.41	64.7	64.0167	81176
1775773800	63.95	0.1	0.16	63.62	64.129999	63.085	44756
1775687400	63.85	3.36	5.55	64.23	64.31	63.115	53838
1775601000	60.49	0.22	0.37	60.17	60.5	59.2699	20143
1775514600	60.27	0.86	1.44	59.98	60.4199	59.85	23021
1775169000	59.415	-0.04	-0.06	57.55	59.44	57.33	47132
1775082600	59.45	1.39	2.39	58.96	60.24	58.9397	103661
1774996200	58.064	2.57	4.64	56.04	58.064	56.04	36139
1774909800	55.49	-1.43	-2.51	57.36	57.36	55.12	103968
1774650600	56.92	-1.05	-1.81	57.55	57.74	56.68	38180
1774564200	57.9702	-2.65	-4.37	59.55	59.68	57.92	32413
1774477800	60.62	0.33	0.55	60.73	61.2299	60.47	22281
1774391400	60.29	-0.97	-1.58	60.29	60.69	59.855	36448