Invesco MSCI USA ETF【PBUS】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	-1.33	-1.76720701568	75.26	75.47	72.4	277823	73.42564145	SP
4	-0.23	-0.310140237325	74.16	76.22	72.4	267623	74.86479288	SP
12	7.945	12.0406152914	65.985	76.22	63.03	250389	70.83824693	SP
26	4.86	7.03633994498	69.07	76.22	63.03	367812	69.43029133	SP
52	13.66	22.6646756263	60.27	76.22	59.51	434006	66.70206258	SP
156	31.12	72.6932959589	42.81	76.22	40.87	300938	58.64871165	SP
260	30.58	70.5420991926	43.35	76.22	34.96	207381	56.60798955	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217000	73.93	1.29	1.78	73.01	74.14	72.63	259914
1781130600	72.64	-1.24	-1.68	73.36	73.995	72.64	547327
1781044200	73.88	-0.24	-0.32	74.42	74.88	72.4	275805
1780957800	74.12	0.25	0.34	74.58	74.72	74.06	150375
1780698600	73.87	-2.08	-2.74	75.26	75.47	73.78	155695
1780612200	75.95	0.33	0.44	75.365	76.07	75.36	90010
1780525800	75.62	-0.49	-0.64	76.02	76.08	75.56	71295
1780439400	76.11	0.14	0.18	75.83	76.22	75.8202	254113
1780353000	75.97	0.25	0.33	75.64	76.13	75.64	789378
1780093800	75.72	0.11	0.15	75.73	75.89	75.61	1202246
1780007400	75.61	0.46	0.61	75.15	75.6399	75.05	190578
1779921000	75.15	0.04	0.05	75.18	75.23	74.95	74898
1779834600	75.11	0.4	0.54	75.14	75.31	74.995	144197
1779489000	74.71	0.36	0.48	74.91	75.01	74.61	244527
1779402600	74.35	0.1	0.13	73.93	74.58	73.86	83546
1779316200	74.25	0.8	1.09	73.58	74.26	73.52	289966
1779229800	73.45	-0.47	-0.64	73.5	73.82	73.24	133700
1779143400	73.92	-0.01	-0.01	74.04	74.14	73.4101	86966
1778884200	73.93	-0.96	-1.28	74.16	74.3376	73.9	40309
1778797800	74.89	0.57	0.77	74.48	75.025	74.47	268019
1778711400	74.32	0.49	0.66	73.85	74.46	73.66	74825
1778625000	73.83	-0.14	-0.19	73.64	73.92	73.23	875834
1778538600	73.97	0.16	0.22	73.67	74.11	73.67	135003
1778279400	73.81	0.58	0.79	73.72	73.82	73.565	35118
1778193000	73.23	-0.34	-0.46	73.65	73.68	73.13	44187
1778106600	73.57	1.05	1.45	73	73.6	72.99	190945
1778020200	72.52	0.6	0.83	72.32	72.63	72.32	133918
1777933800	71.92	-0.24	-0.33	72.08	72.355	71.65	239497
1777674600	72.16	0.15	0.21	72.23	72.62	72.16	70406
1777588200	72.01	0.72	1.01	71.61	72.1	71.26	420022
1777501800	71.29	-0.02	-0.03	71.23	71.31	70.96	97302
1777415400	71.31	-0.32	-0.45	71.22	71.43	71.03	671600
1777329000	71.63	0.11	0.15	71.39	71.69	71.37	92400
1777069800	71.52	0.48	0.68	71.22	71.58	71.07	31386
1776983400	71.04	-0.29	-0.41	71.04	71.34	70.41	138532
1776897000	71.33	0.78	1.11	71.15	71.33	71.03	86089
1776810600	70.55	-0.46	-0.65	71.31	71.32	70.45	118684
1776724200	71.01	-0.15	-0.21	71.04	71.15	70.78	219173
1776465000	71.16	0.88	1.25	70.68	71.34	70.68	60872
1776378600	70.28	0.13	0.19	70.19	70.38	70.05	67282
1776292200	70.15	0.56	0.80	69.645	70.165	69.54	55070
1776205800	69.59	0.91	1.32	68.89	69.59	68.89	335521
1776119400	68.68	0.69	1.01	67.76	68.72	67.76	151460
1775860200	67.99	-0.1	-0.15	68.21	68.26	67.93	68106
1775773800	68.09	0.39	0.58	67.56	68.17	67.5	61128
1775687400	67.7	1.68	2.54	67.785	67.785	67.28	231937
1775601000	66.019999	-0.02	-0.03	65.769999	66.06	65.239999	169461
1775514600	66.04	0.32	0.49	65.739999	66.04	65.7	283962
1775169000	65.72	0.07	0.11	64.68	65.9	64.64	192307
1775082600	65.65	0.48	0.74	65.59	65.97	65.435	1297867
1774996200	65.17	1.84	2.91	63.98	65.269999	63.94	1145611
1774909800	63.33	-0.19	-0.30	63.99	64.19	63.03	650179
1774650600	63.52	-1.13	-1.75	64.4	64.4	63.43	49455
1774564200	64.65	-1.12	-1.70	65.26	65.599999	64.61	98373
1774477800	65.769999	0.39	0.60	65.97	66.16	65.55	162704
1774391400	65.379999	-0.29	-0.44	65.23	65.775	65.11	110524
1774305000	65.67	0.53	0.81	65.76	66.36	65.515	178277
1774045800	65.14	-0.97	-1.47	65.985	65.989999	64.7915	121430
1773959400	66.11	-0.16	-0.24	65.65	66.379999	65.65	101769
1773873000	66.269999	-0.9	-1.34	66.98	67.08	66.25	200712
1773786600	67.17	0.13	0.19	67.34	67.57	67.17	111217
1773700200	67.04	0.71	1.07	66.87	67.32	66.86	94784
1773441000	66.33	-0.39	-0.58	67.045	67.33	66.26	120251
1773354600	66.72	-1.05	-1.55	67.25	67.28	66.72	210115