Invesco Msci Global Climate 500 ETF【KLMT】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	0.28	0.818234950321	34.22	34.52	33.79	587	34.14976942	SP
4	0.03	0.0870322019147	34.47	34.77	33.2462	4672	34.0300021	SP
12	3.13	9.97768568696	31.37	36.21	31.37	1857	33.86695286	SP
26	3.33	10.6833493744	31.17	36.21	29.2304	1524	32.42925153	SP
52	6.09	21.4361140444	28.41	36.21	28.3455	2732	30.81356243	SP
156	9.51	38.0552220888	24.99	36.21	22.625	39760	26.89916267	SP
260	9.51	38.0552220888	24.99	36.21	22.625	39760	26.89916267	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	34.2266	-0.29	-0.85	34.16	34.2266	34.16	35
1782858600	34.52	0.34	0.98	34.18	34.52	34.18	967
1782772200	34.185	0.31	0.92	34.02	34.185	33.79	290
1782513000	33.8747	-0.05	-0.16	33.8747	33.8747	33.8747	126
1782426600	33.9284	0.12	0.36	34.22	34.22	33.9284	1519
1782340200	33.8078	-0.11	-0.33	34	34	33.75	1987
1782253800	33.9205	-0.66	-1.92	33.9205	33.9205	33.9205	8
1782167400	34.5838	-0.08	-0.24	34.57	34.75	33.82	34392
1781821800	34.666	0.43	1.24	34.71	34.71	34.666	49
1781735400	34.24	-0.31	-0.89	34.76	34.76	34.24	153
1781649000	34.5489	-0.12	-0.35	34.77	34.77	34.5489	807
1781562600	34.6691	0.56	1.63	34.68	34.71	34.6691	1057
1781303400	34.1126	0.13	0.40	34	34.1126	34	156
1781217000	33.9779	0.73	2.20	33.9779	33.9779	33.9779	9
1781130600	33.2462	-0.44	-1.31	33.57	33.755	33.2462	3081
1781044200	33.6878	-0.09	-0.26	34.11	34.11	33.259999	824
1780957800	33.776	0.15	0.44	33.98	33.98	33.776	12
1780698600	33.6267	-1.05	-3.02	34.39	34.39	33.6267	43260
1780612200	34.6723	0.11	0.33	34.47	34.6723	34.47	33
1780525800	34.5591	-0.27	-0.78	36.21	36.21	34.5591	227
1780439400	34.83	0.19	0.55	34.695	34.83	34.695	156
1780353000	34.638	0.1	0.29	34.52	34.638	34.51	750
1780093800	34.538	0.06	0.17	34.538	34.538	34.538	9
1780007400	34.48	0.16	0.45	34.3	34.48	34.3	140
1779921000	34.324	-0.02	-0.05	34.43	34.43	34.324	645
1779834600	34.3406	0.38	1.13	34.25	34.3406	34.25	9
1779489000	33.9571	0.03	0.10	33.98	33.98	33.95	2973
1779402600	33.9228	0.1	0.31	34.01	34.01	33.9228	7
1779316200	33.8184	0.44	1.33	33.6797	33.8184	33.61	889
1779229800	33.3735	-0.23	-0.69	33.36	33.3735	33.36	20
1779143400	33.6041	0.06	0.17	33.73	33.73	33.6041	29
1778884200	33.5463	-0.51	-1.50	33.6999	33.6999	33.5463	163
1778797800	34.0587	0.17	0.50	33.9	34.0587	33.9	167
1778711400	33.89	0.23	0.67	33.72	33.89	33.72	24
1778625000	33.6641	-0.17	-0.49	33.549999	33.6641	33.549999	5
1778538600	33.83	-0	-0.01	33.74	33.83	33.74	143
1778279400	33.8321	0.29	0.87	33.87	33.87	33.8321	9
1778193000	33.54	-0.28	-0.84	33.87	33.87	33.54	637
1778106600	33.824	0.71	2.14	33.59	33.824	33.59	112
1778020200	33.1152	0.27	0.83	33.04	33.1152	32.979999	2948
1777933800	32.841	-0.21	-0.65	33.049999	33.049999	32.841	1202
1777674600	33.0546	0.04	0.12	33.08	33.08	33.0546	80
1777588200	33.0152	0.52	1.60	32.71	33.0152	32.71	13
1777501800	32.494	-0.12	-0.38	32.479999	32.494	32.479999	9
1777415400	32.616999	-0.21	-0.63	32.65	32.65	32.616999	11
1777329000	32.823	-0	-0.00	32.85	32.85	32.74	1455
1777069800	32.823999	0.3	0.91	32.659999	32.823999	32.659999	9
1776983400	32.528599	-0.19	-0.58	32.61	32.61	32.528599	27
1776897000	32.719	0.28	0.87	32.7	32.719	32.7	27
1776810600	32.4381	-0.38	-1.14	32.81	32.81	32.4381	35
1776724200	32.8131	-0.04	-0.13	32.81	32.845	32.81	1156
1776465000	32.857	0.42	1.28	32.95	32.95	32.857	26
1776378600	32.441	0.02	0.07	32.42	32.441	32.42	114
1776292200	32.417	0.19	0.59	32.45	32.45	32.417	756
1776205800	32.225499	0.34	1.07	31.94	32.225499	31.94	23
1776119400	31.8829	0.31	0.98	31.46	31.91	31.46	3204
1775860200	31.5744	-0.01	-0.03	31.74	31.74	31.5744	703
1775773800	31.5828	0.01	0.04	31.37	31.5828	31.37	5
1775687400	31.57	0.87	2.84	31.56	31.57	31.54	363
1775601000	30.697	0.19	0.62	30.43	34.2	29.33	9978
1775514600	30.508	0.14	0.45	30.36	30.508	30.36	361
1775169000	30.3704	-0.06	-0.19	30.16	30.3704	30.16	114