Invesco Russell 2000 Dynamic Multifactor ETF【OMFS】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	0.58	1.09848484848	52.8	53.6923	52.44	8039	53.18428251	SP
4	2.745	5.42115137751	50.635	53.6923	49.76	20714	51.72576966	SP
12	5.93	12.4973656481	47.45	53.6923	47.45	12700	50.93483259	SP
26	8.01	17.6548379987	45.37	53.6923	43.97	14675	48.34553067	SP
52	12.45	30.4177864647	40.93	53.6923	39.5329	14226	45.73672993	SP
156	18.01	50.9188577891	35.37	53.6923	31.5899	30167	38.27133916	SP
260	12.03	29.0931076179	41.35	53.6923	31.51	34442	37.68842004	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
1783031400	53.0419	-0.29	-0.54	53.63	53.63	52.725	6936
1782945000	53.33	-0.01	-0.02	53.16	53.6923	53.16	9875
1782858600	53.34	0.38	0.72	52.96	53.45	52.92	7869
1782772200	52.96	-0.05	-0.09	52.8	52.96	52.44	7476
1782513000	53.0066	0.16	0.31	52.69	53.15	52.5	12527
1782426600	52.8434	0.27	0.51	53.02	53.285	52.71	6140
1782340200	52.5753	0.23	0.43	52.37	53.07	52.35	7445
1782253800	52.35	-0.23	-0.44	51.68	52.5	51.68	8208
1782167400	52.5828	0.4	0.77	52.34	52.61	52.3	13320
1781821800	52.18	0.72	1.39	52.12	52.22	51.64	14323
1781735400	51.4648	-0.34	-0.65	51.98	52.33	51.4648	217179
1781649000	51.8038	-0.19	-0.36	52.27	52.34	51.8038	6032
1781562600	51.99	0.11	0.21	52.51	52.51	51.99	10297
1781303400	51.8811	0.38	0.74	51.67	52.2048	51.67	5549
1781217000	51.4989	1.34	2.67	50.79	51.4989	50.79	5854
1781130600	50.16	-0.47	-0.93	50.62	51.08	50.16	10199
1781044200	50.63	0.35	0.70	50.635	50.7	49.76	14009
1780957800	50.28	0.16	0.33	50.635	50.72	50.27	9618
1780698600	50.1156	-1.02	-2.00	50.73	50.88	50.1156	5246
1780612200	51.14	0.75	1.48	50.41	51.26	50.41	7984
1780525800	50.3934	-0.39	-0.77	50.63	50.63	50.2331	6294
1780439400	50.7837	0.42	0.84	50.34	50.802	50.34	4273
1780353000	50.36	-0.53	-1.03	50.46	50.57	50.13	9542
1780093800	50.885	-0.25	-0.48	51.21	51.21	50.805	5691
1780007400	51.13	-0.05	-0.09	51.04	51.235	50.84	6657
1779921000	51.1762	-0.2	-0.40	51.42	51.43	51.16	11654
1779834600	51.3808	0.88	1.74	51.02	51.39	50.95	17168
1779489000	50.5	0.27	0.54	50.45	50.58	50.32	6185
1779402600	50.23	0.06	0.12	49.82	50.23	49.68	9195
1779316200	50.17	1.08	2.21	49.44	50.17	49.35	32415
1779229800	49.086	-0.55	-1.12	49.22	49.32	48.859	5850
1779143400	49.64	-0.09	-0.18	49.91	49.91	49.49	5787
1778884200	49.73	-0.8	-1.59	49.82	49.98	49.64	17559
1778797800	50.5343	0.31	0.63	50.49	50.7001	50.34	17015
1778711400	50.22	-0.2	-0.40	50.43	50.43	49.975	15120
1778625000	50.42	-0.38	-0.75	50.55	50.55	49.8087	7296
1778538600	50.8	-0.06	-0.12	50.91	50.95	50.78	7606
1778279400	50.86	0.43	0.85	50.74	50.86	50.59	5012
1778193000	50.43	-0.62	-1.21	51.04	51.04	50.265	4901
1778106600	51.05	0.61	1.21	50.84	51.05	50.5882	17948
1778020200	50.44	1.03	2.08	50.04	50.5	50.04	10077
1777933800	49.41	-0.45	-0.91	49.72	49.96	49.361753	8104
1777674600	49.8622	0.15	0.30	49.8	49.8699	49.62	7073
1777588200	49.7131	0.63	1.29	49.08	49.7131	49.08	3888
1777501800	49.08	-0.38	-0.78	49.48	49.49	48.78	11629
1777415400	49.4644	-0.51	-1.03	49.81	49.88	49.312151	3742
1777329000	49.9767	0.05	0.11	49.87	50.13	49.8468	8463
1777069800	49.9233	0.26	0.53	49.91	49.95	49.77	3835
1776983400	49.6625	0.09	0.19	49.66	49.9	49.3571	5425
1776897000	49.57	0.21	0.44	49.85	49.85	49.4785	6662
1776810600	49.3552	-0.31	-0.63	49.86	50.13	49.305	6050
1776724200	49.6692	0.05	0.10	49.47	49.705	49.47	8701
1776465000	49.62	1.08	2.23	49.21	49.79	49.17	10633
1776378600	48.5356	0.01	0.01	48.43	48.6	48.407622	6485
1776292200	48.53	0.05	0.10	48.56	48.56	48.38	6492
1776205800	48.48	0.45	0.94	48.34	48.55	48.21	7599
1776119400	48.03	0.37	0.78	47.45	48.03	47.45	9800
1775860200	47.66	-0.13	-0.28	47.865	47.865	47.47	4898
1775773800	47.7939	0.37	0.79	47.23	47.935	47.23	7580
1775687400	47.42	1.35	2.93	47.37	47.64	47.29	12313
1775601000	46.0715	0.01	0.02	45.9	46.15	45.71	10711
1775514600	46.0608	0.25	0.55	45.76	46.085	45.7299	7648