Invesco Russell 1000 Dynamic Multifactor ETF【OMFL】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	1.5089	2.22518802536	67.81	69.3628	66.36	179505	67.62990688	SP
4	2.3189	3.46104477612	67	69.3628	66.36	156125	67.97188711	SP
12	9.2389	15.3776631158	60.08	69.3628	58.38	171061	64.87234478	SP
26	8.3389	13.6748114136	60.98	69.3628	58.38	240837	63.19243131	SP
52	12.9489	22.9712613092	56.37	69.3628	55.5	227474	61.293075	SP
156	20.6189	42.3386036961	48.7	69.3628	43.0939	409218	52.79142069	SP
260	22.6289	48.4662668666	46.69	69.3628	38.79	361445	50.55883454	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781562600	69.1	1.02	1.50	69.04	69.29	68.8745	112889
1781303400	68.08	0.29	0.43	67.88	68.32	67.57	147402
1781217000	67.79	1.13	1.70	67.06	67.98	66.705	179819
1781130600	66.66	-0.89	-1.32	67.14	67.74	66.66	252291
1781044200	67.55	0	0.00	67.81	68.225	66.36	205126
1780957800	67.55	0.08	0.12	67.8	68.15	67.49	164012
1780698600	67.47	-1.46	-2.12	68.35	68.62	67.42	109698
1780612200	68.93	0.39	0.57	68.45	69.03	68.45	126887
1780525800	68.54	-0.07	-0.10	68.47	68.68	68.42	140841
1780439400	68.61	0.03	0.04	68.34	68.67	68.27	161194
1780353000	68.58	0.06	0.09	68.39	68.69	68.3201	169821
1780093800	68.52	-0.15	-0.22	68.7	68.87	68.52	119340
1780007400	68.67	0.2	0.29	68.425	68.77	68.27	102455
1779921000	68.47	-0.11	-0.16	68.57	68.7799	68.41	75992
1779834600	68.58	0.47	0.69	68.47	68.7	68.3332	187244
1779489000	68.11	0.44	0.65	67.9	68.32	67.9	271886
1779402600	67.67	0.11	0.16	67.17	67.82	67.04	118175
1779316200	67.56	0.63	0.94	67.05	67.56	66.8865	107452
1779229800	66.93	-0.49	-0.73	67	67.31	66.879999	213844
1779143400	67.42	0.19	0.28	67.29	67.5234	67.05	227757
1778884200	67.235	-0.5	-0.73	67.26	67.545	67.14	92560
1778797800	67.73	0.27	0.40	67.54	67.915	67.54	82166
1778711400	67.46	0.33	0.49	67.15	67.58	67.03	105047
1778625000	67.13	-0.15	-0.22	67	67.18	66.709999	108857
1778538600	67.28	-0.01	-0.01	67.25	67.575	67.22	136841
1778279400	67.29	0.56	0.84	67.069999	67.37	66.989999	90639
1778193000	66.73	-0.19	-0.28	66.97	67.069999	66.599999	373121
1778106600	66.92	0.68	1.03	66.64	66.9695	66.569999	125526
1778020200	66.239999	0.67	1.02	65.87	66.36	65.86	90561
1777933800	65.569999	-0.32	-0.49	65.75	65.97	65.37	133374
1777674600	65.89	0.04	0.06	66.019999	66.28	65.89	132612
1777588200	65.849999	0.7	1.07	65.51	65.95	65.25	89113
1777501800	65.15	0.12	0.18	65.03	65.19	64.91	105401
1777415400	65.03	-0.29	-0.44	65.08	65.2	64.959999	139532
1777329000	65.319999	0.03	0.05	65.14	65.4	65.14	98804
1777069800	65.29	0.41	0.63	65.03	65.33	64.94	161565
1776983400	64.879999	-0.21	-0.32	64.849999	65.06	64.343599	133888
1776897000	65.09	0.53	0.82	65.03	65.15	64.9	219305
1776810600	64.56	-0.45	-0.69	65.129999	65.22	64.489999	207646
1776724200	65.01	-0.06	-0.09	64.9	65.1309	64.879999	93992
1776465000	65.069999	0.9	1.40	64.51	65.2	64.51	207455
1776378600	64.17	-0.01	-0.02	64.205	64.319999	64.06	117584
1776292200	64.18	0.29	0.45	63.86	64.194999	63.69	278073
1776205800	63.89	0.58	0.92	63.49	63.89	63.4	131093
1776119400	63.31	0.54	0.86	62.55	63.33	62.55	145385
1775860200	62.77	-0.32	-0.51	63.19	63.19	62.71	234688
1775773800	63.09	0.27	0.43	62.64	63.175	62.565	190424
1775687400	62.82	1.55	2.53	62.81	62.85	62.45	268732
1775601000	61.27	0.17	0.28	60.91	61.27	60.68	232820
1775514600	61.1	0.31	0.51	60.765	61.12	60.72	234048
1775169000	60.79	0.11	0.18	59.85	60.99	59.85	480302
1775082600	60.68	0.56	0.93	60.41	60.96	60.41	230514
1774996200	60.12	1.51	2.58	59.1	60.18	59.1	300309
1774909800	58.61	-0.66	-1.11	59.74	59.825	58.38	161202
1774650600	59.27	-0.59	-0.99	59.75	59.9516	59.17	184499
1774564200	59.86	-1.05	-1.72	60.42	60.68	59.81	285757
1774477800	60.91	0.16	0.26	61.045	61.23	60.68	163692
1774391400	60.75	0.22	0.36	60.08	61	60.08	154680
1774305000	60.53	0.42	0.70	60.69	61.245	60.39	304481
1774045800	60.11	-1.08	-1.76	61.03	61.04	59.79	123995
1773959400	61.19	-0.14	-0.23	60.63	61.54	60.63	179224
1773873000	61.33	-0.75	-1.21	61.88	62.08	61.325	227751
1773786600	62.08	0.41	0.66	61.98	62.2954	61.98	176595
1773700200	61.67	0.61	1.00	61.61	61.98	61.57	883301