Invesco Biotechnology and Genome ETF【PBE】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	-0.3819	-0.455401860243	83.86	84.41	80.58	4765	83.1009421	SP
4	1.2681	1.54251307627	82.21	84.41	80.2	4777	82.33969357	SP
12	6.6281	8.62472348731	76.85	84.41	75.5001	6286	79.75259177	SP
26	1.2081	1.46845751793	82.27	85.733	75.5001	6624	80.87381312	SP
52	19.0981	29.664647406	64.38	85.733	62.63	7019	74.70324757	SP
156	21.5681	34.8378291068	61.91	85.733	52.47	8400	66.88992411	SP
260	10.9381	15.0787151916	72.54	85.733	51.3941	8711	65.67287185	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
1780698600	83.4781	-0.7	-0.83	84.09	84.3	83.34	5658
1780612200	84.18	1.64	1.99	83.29	84.41	83.29	5657
1780525800	82.54	1.65	2.04	80.62	82.54	80.58	3031
1780439400	80.8864	-1.84	-2.22	81.98	81.98	80.73	2190
1780353000	82.7268	-1.08	-1.29	83.2	83.2	82.54	8036
1780093800	83.8038	-0.09	-0.11	83.86	84.0999	83.74	4912
1780007400	83.8921	1	1.21	82.67	84.06	82.67	3209
1779921000	82.8896	0.57	0.70	82.37	83.13	82.37	2522
1779834600	82.3174	0.17	0.20	82.23	82.45	82.2	1354
1779489000	82.1494	0.1	0.12	82.28	82.35	81.9	2619
1779402600	82.054	0.29	0.35	81.11	82.37	81.11	6457
1779316200	81.7652	1.29	1.60	80.44	81.8	80.44	28683
1779229800	80.4785	0.08	0.10	80.2	80.82	80.2	3038
1779143400	80.3943	-0.47	-0.58	80.53	80.995	80.3	1468
1778884200	80.8619	-1.55	-1.87	81.94	81.94	80.8619	2089
1778797800	82.407	-0.7	-0.84	83.59	83.59	82.407	3611
1778711400	83.1092	0.12	0.15	83.19	83.3	82.56	3257
1778625000	82.9867	0.46	0.55	82.63	83.365	82.63	4252
1778538600	82.53	0.15	0.18	82.38	83.195	82.38	1752
1778279400	82.3813	-0.08	-0.09	82.21	82.93	82.18	2617
1778193000	82.4581	-0.71	-0.86	83.23	83.23	82.14	2800
1778106600	83.172	2.48	3.07	81.3	83.27	81.3	6299
1778020200	80.6955	0.31	0.39	80.82	81.41	80.35	3371
1777933800	80.3857	0.7	0.88	78.54	80.46	78.54	2641
1777674600	79.6853	0.1	0.13	79.26	79.77	78.85	21906
1777588200	79.5812	1.07	1.37	78.92	79.83	78.59	4908
1777501800	78.5091	-1.05	-1.32	78.92	78.92	78.4	1359
1777415400	79.5587	-0.37	-0.47	79.1	79.998	79.1	3345
1777329000	79.9332	0.11	0.14	78.97	80.57	78.97	3277
1777069800	79.8193	-0.21	-0.27	79.96	79.96	79.275	4405
1776983400	80.034	-1.05	-1.30	81.02	81.02	79.855	1378
1776897000	81.0855	0.37	0.46	81.24	81.24	80.81	2248
1776810600	80.7145	-0.83	-1.02	81.57	81.61	80.54	5636
1776724200	81.5423	-0.33	-0.41	81.75	81.962	81.29	3222
1776465000	81.8747	1.17	1.45	81.53	81.9167	81.52	3601
1776378600	80.7025	-0.62	-0.76	81.41	81.41	80.53	28743
1776292200	81.3205	-0.07	-0.09	81.45	81.45	80.96	6195
1776205800	81.3921	1.74	2.18	79.66	81.3921	79.66	5178
1776119400	79.6556	0.82	1.04	78.74	79.6556	78.65	1647
1775860200	78.8385	-1.26	-1.57	80.36	80.36	78.62	2927
1775773800	80.0974	-0.13	-0.16	79.7	80.36	79.53	4100
1775687400	80.2244	1.57	2.00	80.2	80.445	79.94	4934
1775601000	78.6499	-0.2	-0.26	78.56	78.9	78.115	3362
1775514600	78.8534	-0.01	-0.01	78.65	79.17	78.65	3750
1775169000	78.8622	-0.7	-0.88	78.32	79.23	78.32	2720
1775082600	79.5624	0.38	0.48	79.72	80.14	79.5624	21170
1774996200	79.18	2.33	3.03	77.58	79.31	77.58	11313
1774909800	76.8529	1.26	1.66	76.82	77.03	76.74	2189
1774650600	75.595	-2.22	-2.85	77.52	77.52	75.5001	4912
1774564200	77.81	-0.26	-0.33	77.52	78.295	77.52	2277
1774477800	78.07	1.57	2.05	77.37	78.42	77.37	5566
1774391400	76.5	-0.12	-0.16	75.97	76.68	75.97	5107
1774305000	76.6208	0.41	0.54	77.52	77.52	76.46	4100
1774045800	76.208	-0.9	-1.17	76.87	77.0816	75.9773	6622
1773959400	77.11	0.42	0.55	76.31	77.39	76.31	4286
1773873000	76.69	-1.2	-1.54	77.29	77.29	76.37	6738
1773786600	77.8889	0.65	0.84	77.78	78.21	77.78	1441
1773700200	77.24	1.06	1.39	76.76	77.51	76.76	41343
1773441000	76.18	0	0.00	76.85	76.85	75.87	22819
1773354600	76.18	-2.08	-2.66	77.47	77.47	76.18	10519
1773268200	78.26	-0.56	-0.71	78.64	78.71	78.03	6906
1773181800	78.8187	-0.54	-0.68	79.48	79.48	78.76	3232
1773095400	79.36	1.58	2.03	77.11	79.63	77.11	6448
1772839800	77.78	-1.01	-1.28	77.81	77.81	76.99	18732