Invesco Msci North America Climate ETF【KLMN】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	-0.6	-1.93423597679	31.02	31.1857	30.29	269	31.02878265	SP
4	0.19	0.628514720476	30.23	31.1857	30.0296	408	30.52995073	SP
12	3.16	11.5920763023	27.26	31.1857	25.96	1172907	27.0480578	SP
26	2.1967	7.78328544146	28.2233	31.1857	25.96	1553129	27.70415335	SP
52	5.9352	24.2403450304	24.4848	31.1857	24.4848	979592	27.47891897	SP
156	5.4517	21.8344861284	24.9683	31.1857	20.3557	1119617	25.45608409	SP
260	5.4517	21.8344861284	24.9683	31.1857	20.3557	1119617	25.45608409	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
1780698600	30.42	-0.67	-2.17	30.8	30.82	30.29	9504458
1780612200	31.0949	0.14	0.45	30.99	31.18	30.99	313
1780525800	30.9544	-0.23	-0.74	31.1	31.1	30.9544	606
1780439400	31.1857	0.13	0.41	30.98	31.1857	30.98	156
1780353000	31.0582	0.05	0.16	31	31.0582	31	109
1780093800	31.008	0.09	0.30	31.02	31.05	31.008	159
1780007400	30.915	0.18	0.60	30.85	30.915	30.85	109
1779921000	30.7314	-0.02	-0.08	30.78	30.78	30.7314	112
1779834600	30.7557	0.21	0.67	30.84	30.84	30.7557	108
1779489000	30.5504	0.12	0.39	30.6	30.6	30.5504	103
1779402600	30.4331	0.07	0.22	30.32	30.4331	30.31	243
1779316200	30.366	0.34	1.12	30.19	30.39	30.14	3805
1779229800	30.0296	-0.2	-0.66	30.03	30.03	30.0296	69
1779143400	30.2282	-0.04	-0.12	30.35	30.35	30.2282	9
1778884200	30.2658	-0.37	-1.20	30.2658	30.2658	30.2658	3
1778797800	30.6342	0.25	0.82	30.44	30.6342	30.41	1124
1778711400	30.385	0.15	0.50	30.22	30.4	30.22	109
1778625000	30.2332	-0.03	-0.11	30.12	30.2332	30.045	305
1778538600	30.265	0.05	0.17	30.295	30.295	30.19	262
1778279400	30.2151	0.21	0.69	30.23	30.23	30.2151	54
1778193000	30.0067	-0.14	-0.46	30.0067	30.0067	30.0067	59
1778106600	30.1445	0.45	1.51	30.1445	30.1445	30.1445	14
1778020200	29.6965	0.22	0.74	29.6965	29.6965	29.6965	11
1777933800	29.4774	-0.15	-0.49	29.51	29.51	29.4774	125
1777674600	29.6234	0.07	0.24	29.59	29.76	29.59	125
1777588200	29.5535	0.36	1.22	29.5535	29.5535	29.5535	5
1777501800	29.1967	-0.03	-0.10	29.19	29.23	29.19	1204
1777415400	29.2246	-0.17	-0.58	29.2246	29.2246	29.2246	3
1777329000	29.395	0.03	0.09	29.41	29.41	29.395	1712
1777069800	29.3694	0.21	0.72	29.3694	29.3694	29.3694	16
1776983400	29.16	-0.08	-0.28	29.1	29.16	29.1	261
1776897000	29.2421	0.28	0.97	29.2421	29.2421	29.2421	6
1776810600	28.9622	-0.24	-0.81	29.17	29.17	28.9622	66
1776724200	29.2	-0.02	-0.06	29.2	29.2	29.2	194
1776465000	29.2171	0.38	1.32	29.225	29.23	29.2171	347
1776378600	28.8359	0.05	0.16	28.87	28.87	28.8359	117
1776292200	28.7896	0.27	0.94	28.65	28.7896	28.65	291
1776205800	28.5204	0.29	1.03	28.22	28.525	28.13	12692
1776119400	28.23	0.29	1.04	27.78	28.23	27.78	1037
1775860200	27.94	-0.02	-0.07	28.03	28.04	27.87	8481957
1775773800	27.96	0.21	0.75	27.73	28	27.72	8607540
1775687400	27.7509	0.68	2.52	27.81	28.55	27.2	917
1775601000	27.0699	0.02	0.08	26.93	27.0699	26.81	1333
1775514600	27.0477	0.1	0.36	26.9	27.0477	26.9	130
1775169000	26.9498	0.06	0.22	26.9498	26.9498	26.9498	20
1775082600	26.89	0.18	0.68	26.93	27.01	26.89	802
1774996200	26.7093	0.75	2.88	26.22	26.7093	26.22	795
1774909800	25.9617	-0.12	-0.48	26.27	26.27	25.96	791
1774650600	26.0864	-0.3	-1.15	26.05	26.0864	26.02	29686
1774564200	26.39	-0.6	-2.23	26.5	26.51	26.39	20920471
1774477800	26.9921	0.16	0.60	27.12	27.12	26.94	29954825
1774391400	26.8306	-0.14	-0.50	26.72	26.8306	26.72	214
1774305000	26.966	0.17	0.62	26.99	26.99	26.966	118
1774045800	26.8	-0.36	-1.33	27.03	27.03	26.7	903
1773959400	27.16	-0.1	-0.37	26.97	27.16	26.97	345
1773873000	27.26	-0.35	-1.28	27.55	27.55	27.17	1005
1773786600	27.6123	0.05	0.19	27.71	27.71	27.6123	62
1773700200	27.56	0.35	1.27	27.54	27.56	27.54	210
1773441000	27.2146	-0.08	-0.28	27.26	27.27	27.2146	437
1773354600	27.29	-0.6	-2.15	27.52	27.52	27.29	10244360
1773268200	27.89	-0.04	-0.14	27.97	27.97	27.74	12468460
1773181800	27.93	-0.04	-0.14	27.84	28.14	27.84	12958674
1773095400	27.97	0.27	0.97	27.54	28.055	27.27	13106533