Invesco CEF Income Composite ETF【PCEF】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	0.28	1.39790314528	20.03	20.31	19.875	106714	20.02579255	SP
4	0.1	0.494804552202	20.21	20.4	19.7401	101657	20.11570489	SP
12	1.36	7.17678100264	18.95	20.4	18.9	153876	19.8562499	SP
26	0.46	2.31738035264	19.85	20.4	18.3	142072	19.78883042	SP
52	0.84	4.31432973806	19.47	20.4	18.3	134161	19.82045998	SP
156	2.3	12.7706829539	18.01	20.4	15.9699	139838	18.92317004	SP
260	-4.22	-17.2034243783	24.53	24.72	15.9699	145918	19.73196879	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858600	20.31	0.09	0.45	20.16	20.34	20.16	151118
1782772200	20.22	0.24	1.19	20.07	20.22	20.036	115465
1782513000	19.982	-0.07	-0.34	20.03	20.05	19.9	77848
1782426600	20.05	0.14	0.71	19.89	20.11	19.89	115665
1782340200	19.908113	-0.08	-0.39	20.05	20.05	19.89	166092
1782253800	19.987	-0.12	-0.61	20.03	20.03	19.875	58499
1782167400	20.11	-0.18	-0.89	20.2	20.22	20.05	134680
1781821800	20.29	0.2	1.00	20.34	20.34	20.19	76661
1781735400	20.09	-0.22	-1.08	20.27	20.3476	20.09	89625
1781649000	20.31	-0.04	-0.20	20.4	20.4	20.29	115560
1781562600	20.35	0.24	1.19	20.22	20.37	20.22	175200
1781303400	20.11	0.09	0.45	20.01	20.1599	20.01	53832
1781217000	20.02	0.16	0.83	19.92	20.03	19.855	74561
1781130600	19.855	-0.05	-0.23	19.82	19.9901	19.82	87969
1781044200	19.9	-0.03	-0.15	19.95	20.06	19.7401	80135
1780957800	19.93	0.02	0.10	20.05	20.05	19.89	55503
1780698600	19.91	-0.25	-1.24	20.1	20.1	19.85	58087
1780612200	20.16	-0.02	-0.10	20.12	20.210331	20.1112	133006
1780525800	20.18	-0.15	-0.74	20.25	20.29	20.155	121138
1780439400	20.33	0.05	0.25	20.21	20.33	20.2	141963
1780353000	20.28	-0.01	-0.05	20.23	20.28	20.21	96788
1780093800	20.29	0.06	0.30	20.25	20.35	20.25	105660
1780007400	20.23	0.13	0.65	20.11	20.2499	20.1028	110810
1779921000	20.1	0.06	0.28	20.03	20.13	20.03	56535
1779834600	20.043	0.12	0.62	19.98	20.11	19.98	85402
1779489000	19.92	0.02	0.10	19.88	20.004	19.88	73268
1779402600	19.9	0.09	0.45	19.84	19.9	19.75	113886
1779316200	19.81	0.23	1.17	19.71	19.8499	19.63	92223
1779229800	19.58	-0.06	-0.31	19.48	19.62	19.48	133920
1779143400	19.64	-0.25	-1.24	19.71	19.77	19.5601	107797
1778884200	19.8857	-0.24	-1.20	20.07	20.07	19.885	156954
1778797800	20.1265	0.04	0.21	20.07	20.1899	20.07	81114
1778711400	20.0838	0.07	0.37	20.07	20.11	19.99	485018
1778625000	20.01	-0.08	-0.40	20.06	20.06	19.9301	91554
1778538600	20.0903	-0.01	-0.03	20.1	20.16	20.08	44427
1778279400	20.097	0.08	0.38	20.1	20.1	20.0401	78604
1778193000	20.02	-0.06	-0.30	20.16	20.16	19.995	73654
1778106600	20.08	0.1	0.50	20	20.14	20	455793
1778020200	19.98	0.1	0.50	19.99	20.01	19.88	207102
1777933800	19.88	-0.09	-0.45	20.01	20.01	19.87	697990
1777674600	19.97	0.03	0.15	20.04	20.0899	19.97	203130
1777588200	19.94	0.21	1.06	19.8	19.99	19.8	63470
1777501800	19.73	0.01	0.05	19.64	19.78	19.64	43591
1777415400	19.72	-0.11	-0.55	19.82	19.82	19.71	82948
1777329000	19.83	0.01	0.05	19.73	19.87	19.73	94350
1777069800	19.82	0.1	0.51	19.77	19.82	19.68	97969
1776983400	19.72	-0.03	-0.15	19.73	19.83	19.65	101211
1776897000	19.75	0.04	0.20	19.72	19.839	19.72	144737
1776810600	19.71	-0.07	-0.35	19.85	19.85	19.69	85070
1776724200	19.78	-0.18	-0.90	19.86	19.86	19.7301	128544
1776465000	19.96	0.14	0.71	20	20	19.87	148461
1776378600	19.82	0.02	0.10	19.78	19.86	19.78	102073
1776292200	19.8	0.01	0.05	19.77	19.88	19.76	150699
1776205800	19.79	0.14	0.71	19.63	19.84	19.63	82663
1776119400	19.65	0.12	0.61	19.38	19.68	19.38	259027
1775860200	19.53	0.01	0.05	19.59	19.59	19.5	101477
1775773800	19.52	0.11	0.57	19.39	19.52	19.3684	89876
1775687400	19.41	0.4	2.10	19.34	19.44	19.33	1583800
1775601000	19.01	-0.02	-0.11	18.95	19.08	18.9	81734
1775514600	19.03	0.08	0.42	18.91	19.0749	18.91	87801
1775169000	18.95	-0.14	-0.73	18.92	19.015	18.815	75728
1775082600	19.09	0.27	1.43	18.94	19.17	18.9	107510