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	-0.32	-1.58180919427	20.23	20.33	19.85	110196	20.20292206	SP
4	-0.19	-0.945273631841	20.1	20.35	19.48	120503	20.03726804	SP
12	0.71	3.69791666667	19.2	20.35	18.3	160886	19.62255842	SP
26	0.02	0.10055304173	19.89	20.35	18.3	156385	19.76073964	SP
52	0.73	3.80604796663	19.18	20.35	18.3	135247	19.78195543	SP
156	2	11.1669458403	17.91	20.35	15.9699	139900	18.89386339	SP
260	-4.51	-18.4684684685	24.42	24.72	15.9699	147234	19.81140747	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	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
1774996200	18.82	0.46	2.51	18.39	18.8899	18.39	87941
1774909800	18.36	-0.02	-0.11	18.52	18.52	18.3	109089
1774650600	18.38	-0.27	-1.45	18.68	18.68	18.35	214191
1774564200	18.65	-0.35	-1.82	18.97	18.97	18.65	179830
1774477800	18.995	0.18	0.93	18.97	19.04	18.9241	63176
1774391400	18.8198	-0.04	-0.21	18.84	18.87	18.74	188005
1774305000	18.86	0.06	0.32	18.86	18.95	18.81	195106
1774045800	18.8	-0.37	-1.93	19.1	19.13	18.8	138459
1773959400	19.17	-0.15	-0.78	19.25	19.25	19.12	80067
1773873000	19.32	-0.13	-0.67	19.38	19.424	19.2965	86823
1773786600	19.45	0.09	0.46	19.33	19.48	19.33	77252
1773700200	19.36	0.2	1.04	19.2	19.39	19.2	192899
1773441000	19.16	-0.14	-0.73	19.34	19.41	19.16	110035
1773354600	19.3	-0.17	-0.87	19.34	19.46	19.3	272988
1773268200	19.47	-0.01	-0.03	19.4	19.5376	19.4	189905
1773181800	19.475	0.15	0.75	19.33	19.54	19.33	197177
1773095400	19.33	-0.16	-0.82	19.35	19.44	19.135	174935