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	0.3723	1.08542274052	34.3	36.21	34.3	256	34.62943658	SP
4	0.8023	2.36876291704	33.87	36.21	33.36	369	34.04543512	SP
12	3.8323	12.4263942931	30.84	36.21	29.2304	1344	30.82224251	SP
26	3.6623	11.8100612706	31.01	36.21	29.2304	915	31.0050868	SP
52	7.0623	25.5787758059	27.61	36.21	27.35	2403	30.30667576	SP
156	9.6823	38.7446978792	24.99	36.21	22.625	41219	26.86744287	SP
260	9.6823	38.7446978792	24.99	36.21	22.625	41219	26.86744287	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775082600	30.4296	0.31	1.03	30.31	30.4296	30.31	262
1774996200	30.12	0.89	3.04	29.57	30.12	29.57	353
1774909800	29.2304	-0.18	-0.60	29.56	29.56	29.2304	3332
1774650600	29.406	-0.31	-1.06	29.54	29.54	29.375	7771
1774564200	29.7197	-0.6	-1.99	30.02	30.02	29.7197	130
1774477800	30.3226	0.21	0.71	30.37	30.37	30.2902	207
1774391400	30.1086	-0.1	-0.33	29.92	30.2	29.92	33246
1774305000	30.2087	0.42	1.42	30.16	30.2087	30.16	765
1774045800	29.7863	-0.6	-1.98	30.25	30.25	29.7863	150
1773959400	30.3892	-0.06	-0.21	30.09	30.39	30.09	228
1773873000	30.4523	-0.48	-1.56	30.83	30.83	30.4523	1326
1773786600	30.9354	0.1	0.34	30.98	30.98	30.9354	36
1773700200	30.8312	0.44	1.44	30.74	30.8312	30.74	87
1773441000	30.3939	-0.23	-0.76	30.72	30.72	30.3939	320
1773354600	30.6265	-0.55	-1.75	30.84	30.84	30.6265	7
1773268200	31.1725	-0.04	-0.12	31.14	31.1725	31.14	49
1773181800	31.2115	-0	-0.00	31.21	31.2115	31.21	40
1773095400	31.2116	0.28	0.89	30.56	31.2116	30.56	23
1772839800	30.9348	-0.38	-1.20	30.89	30.9348	30.89	215
1772753400	31.3107	-0.38	-1.20	31.33	31.35	31.3107	1256
1772667000	31.6904	0.3	0.97	31.45	31.6904	31.45	25