Invesco Emerging Markets Sovereign Debt ETF【PCY】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	-0.11	-0.509731232623	21.58	21.68	21.45	376236	21.61294982	SP
4	-0.2	-0.922934933087	21.67	21.7099	20.9	305673	21.41120492	SP
12	0.18	0.845467355566	21.29	21.87	20.46	380239	21.27640434	SP
26	-0.35	-1.60403299725	21.82	22.18	20.46	441120	21.57027727	SP
52	1.45	7.24275724276	20.02	22.18	19.85	364697	21.41058715	SP
156	2.47	13	19	22.18	17.295	454220	20.23283355	SP
260	-6.18	-22.3508137432	27.65	27.96	16.2	718390	21.11523568	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	21.47	-0.18	-0.83	21.53	21.7499	21.45	130930
1780612200	21.65	0.05	0.23	21.6	21.66	21.54	658538
1780525800	21.6	-0.06	-0.28	21.59	21.605	21.545	209871
1780439400	21.66	0.08	0.37	21.6	21.68	21.6	96237
1780353000	21.58	-0.01	-0.05	21.57	21.6	21.45	517481
1780093800	21.59	0.09	0.42	21.58	21.63	21.51	399054
1780007400	21.5	0.05	0.23	21.41	21.555	21.38	423224
1779921000	21.45	0.1	0.47	21.4	21.65	21.4	115667
1779834600	21.35	0.15	0.71	21.32	21.48	21.31	485978
1779489000	21.2	0.05	0.24	21.2	21.31	21.16	293897
1779402600	21.15	0.04	0.19	21.07	21.205	21.02	788779
1779316200	21.11	0.15	0.72	20.96	21.16	20.9	186657
1779229800	20.96	-0.11	-0.52	20.99	21.155	20.91	156075
1779143400	21.07	-0.14	-0.66	21.11	21.16	21.03	183802
1778884200	21.21	-0.23	-1.07	21.27	21.32	21.17	222462
1778797800	21.44	0.02	0.09	21.48	21.5199	21.41	146534
1778711400	21.42	-0.07	-0.33	21.45	21.485	21.375	271011
1778625000	21.49	-0.09	-0.42	21.51	21.51	21.09	248647
1778538600	21.58	-0.09	-0.42	21.61	21.68	21.55	225915
1778279400	21.67	0.06	0.28	21.67	21.7099	21.61	177953
1778193000	21.61	-0.08	-0.37	21.73	21.73	21.58	244607
1778106600	21.69	0.2	0.93	21.61	21.71	21.61	283807
1778020200	21.49	0.14	0.66	21.46	21.515	21.44	477878
1777933800	21.35	-0.19	-0.88	21.5	21.56	21.33	302851
1777674600	21.54	0.07	0.33	21.47	21.61	21.47	192961
1777588200	21.47	0.09	0.42	21.43	21.61	21.4227	590479
1777501800	21.38	-0.12	-0.56	21.44	21.4497	21.37	179933
1777415400	21.5	-0.04	-0.19	21.47	21.52	21.44	132067
1777329000	21.54	-0.05	-0.23	21.55	21.61	21.5	180803
1777069800	21.59	0.03	0.14	21.54	21.595	21.5	273571
1776983400	21.56	-0.09	-0.42	21.62	21.73	21.45	583656
1776897000	21.65	0.06	0.28	21.68	21.7	21.62	234545
1776810600	21.59	-0.08	-0.37	21.67	21.75	21.565	230066
1776724200	21.67	-0.1	-0.46	21.71	21.71	21.64	138700
1776465000	21.77	0.18	0.83	21.78	21.87	21.77	243085
1776378600	21.59	-0.11	-0.51	21.66	21.68	21.55	219573
1776292200	21.7	-0.05	-0.23	21.62	21.71	21.62	169133
1776205800	21.75	0.16	0.74	21.62	21.75	21.62	169479
1776119400	21.59	0.14	0.65	21.44	21.605	21.415	204197
1775860200	21.45	-0.01	-0.05	21.48	21.5	21.4001	121159
1775773800	21.46	0.1	0.47	21.36	21.535	21.315	656222
1775687400	21.36	0.29	1.38	21.48	21.535	21.29	1860445
1775601000	21.07	0.02	0.10	21.02	21.1099	20.8801	333306
1775514600	21.05	-0.01	-0.05	21.02	21.11	20.8968	240694
1775169000	21.06	0.05	0.24	20.95	21.08	20.89	903267
1775082600	21.01	0.11	0.53	21	21.1	20.96	696756
1774996200	20.9	0.26	1.26	20.78	20.9788	20.725	673253
1774909800	20.64	0.05	0.24	20.74	20.75	20.6	189880
1774650600	20.59	-0.17	-0.82	20.69	20.8168	20.46	316549
1774564200	20.76	-0.26	-1.24	20.92	20.995	20.75	682495
1774477800	21.02	0.25	1.20	21.04	21.0882	20.72	265949
1774391400	20.77	-0.09	-0.43	20.77	20.89	20.68	586529
1774305000	20.86	0.12	0.58	20.76	20.9259	20.665	517294
1774045800	20.74	-0.44	-2.08	21.03	21.105	20.7201	295982
1773959400	21.18	0.07	0.33	21.02	21.26	20.9708	965555
1773873000	21.11	-0.2	-0.94	21.3	21.345	21.105	352854
1773786600	21.31	0.11	0.52	21.33	21.35	21.155	265728
1773700200	21.2	0.11	0.52	21.21	21.27	20.97	363045
1773441000	21.09	-0.17	-0.78	21.29	21.41	21.075	901073
1773354600	21.255	-0.22	-1.00	21.4	21.45	21.25	209124
1773268200	21.47	-0.08	-0.37	21.56	21.65	21.46	422546
1773181800	21.55	-0.03	-0.14	21.6	21.69	21.54	388827
1773095400	21.58	0.09	0.42	21.32	21.595	21.29	537168