Invesco S&P 500 BuyWrite ETF【PBP】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	-0.16	-0.700525394046	22.84	22.94	22.68	25682	22.89391949	SP
4	-0.15	-0.65703022339	22.83	22.94	22.45	31180	22.75431198	SP
12	0.17	0.755219902266	22.51	22.94	21.46	38684	22.4081517	SP
26	-0.26	-1.13339145597	22.94	23.1	21.46	51605	22.72566513	SP
52	0.93	4.27586206897	21.75	23.1	21.46	46319	22.48520865	SP
156	0.7	3.1847133758	21.98	24.27	19.4101	35858	22.3590342	SP
260	0.26	1.15967885816	22.42	26.35	18.56	40537	21.96352629	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
1780698600	22.68	-0.23	-1.00	22.89	22.9	22.675	25733
1780612200	22.91	0.03	0.13	22.89	22.94	22.84	23167
1780525800	22.88	-0.04	-0.17	22.88	22.92	22.84	18362
1780439400	22.92	0.03	0.13	22.91	22.92	22.83	35138
1780353000	22.89	0.03	0.13	22.87	22.8927	22.8101	24060
1780093800	22.86	0.02	0.09	22.84	22.86	22.822	27685
1780007400	22.84	0.04	0.18	22.82	22.84	22.7501	27602
1779921000	22.8	0.03	0.13	22.755	22.8	22.75	15526
1779834600	22.77	0.06	0.26	22.78	22.79	22.7177	39413
1779489000	22.71	0.05	0.22	22.75	22.78	22.675	27267
1779402600	22.66	0.1	0.44	22.6	22.67	22.51	37041
1779316200	22.56	0.06	0.27	22.54	22.5999	22.4501	16440
1779229800	22.5	-0.1	-0.44	22.56	22.56	22.45	23047
1779143400	22.6	-0.14	-0.62	22.58	22.67	22.46	86718
1778884200	22.74	-0.03	-0.14	22.75	22.7999	22.69	21787
1778797800	22.771183	-0.03	-0.13	22.82	22.84	22.731	15659
1778711400	22.8	0.01	0.04	22.83	22.83	22.72	64076
1778625000	22.79	0.01	0.04	22.78	22.81	22.74	34142
1778538600	22.78	0	0.00	22.76	22.785	22.76	27840
1778279400	22.78	0.02	0.09	22.83	22.83	22.74	27457
1778193000	22.76	0.06	0.26	22.78	22.78	22.7393	26680
1778106600	22.7	0	0.00	22.75	22.75	22.66	135906
1778020200	22.7	0.07	0.31	22.71	22.71	22.61	55515
1777933800	22.63	0.02	0.09	22.64	22.68	22.5689	27447
1777674600	22.61	0.01	0.04	22.6	22.6899	22.55	32660
1777588200	22.6	0.11	0.49	22.56	22.6	22.458	38992
1777501800	22.49	-0.01	-0.04	22.49	22.5	22.43	18702
1777415400	22.5	-0.02	-0.09	22.44	22.5	22.43	23245
1777329000	22.52	0.04	0.18	22.46	22.52	22.42	29738
1777069800	22.48	0.08	0.36	22.44	22.48	22.36	31672
1776983400	22.4	-0.03	-0.13	22.46	22.46	22.27	21122
1776897000	22.43	0.14	0.63	22.37	22.44	22.33	14098
1776810600	22.29	-0.09	-0.40	22.41	22.41	22.252	34940
1776724200	22.38	-0.25	-1.10	22.51	22.51	22.31	41968
1776465000	22.63	0.16	0.71	22.64	22.64	22.48	54647
1776378600	22.47	0	0.00	22.47	22.47	22.44	30969
1776292200	22.47	0.01	0.04	22.52	22.52	22.42	31089
1776205800	22.46	-0.01	-0.04	22.5	22.5	22.4	53530
1776119400	22.47	0.08	0.36	22.44	22.47	22.3618	25135
1775860200	22.39	-0.04	-0.18	22.37	22.44	22.37	13239
1775773800	22.43	0.06	0.27	22.35	22.43	22.345	31829
1775687400	22.37	0.2	0.90	22.4	22.4	22.32	15011
1775601000	22.17	0.03	0.14	22.16	22.17	22.0201	12825
1775514600	22.14	0.02	0.09	22.05	22.2	22.05	31105
1775169000	22.12	0.04	0.18	21.94	22.175	21.89	29433
1775082600	22.08	0.09	0.41	22.08	22.15	22	324372
1774996200	21.99	0.44	2.04	21.75	21.99	21.7301	24214
1774909800	21.55	-0.01	-0.05	21.63	21.67	21.46	25496
1774650600	21.56	-0.24	-1.10	21.78	21.78	21.52	72341
1774564200	21.8	-0.2	-0.91	21.94	21.96	21.7601	58681
1774477800	22	0.08	0.36	21.98	22.029	21.948	50048
1774391400	21.92	-0.03	-0.14	21.89	21.949	21.8795	13014
1774305000	21.95	0.04	0.18	22.04	22.05	21.9001	22556
1774045800	21.91	-0.31	-1.40	22.13	22.13	21.82	47255
1773959400	22.22	-0.1	-0.45	22.2	22.32	22.09	27442
1773873000	22.32	-0.32	-1.41	22.59	22.59	22.32	41794
1773786600	22.64	0.06	0.27	22.6	22.725	22.5993	22392
1773700200	22.58	0.25	1.12	22.47	22.65	22.46	37488
1773441000	22.33	-0.12	-0.53	22.51	22.64	22.262	23288
1773354600	22.45	-0.23	-1.01	22.57	22.57	22.4013	13886
1773268200	22.68	-0.05	-0.22	22.68	22.82	22.6403	54347
1773181800	22.73	0.04	0.18	22.715	22.87	22.69	37557
1773095400	22.69	0.12	0.53	22.38	22.76	22.2589	54540