Invesco Leisure and Entertainment ETF【PEJ】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	1.92	2.93353705118	65.45	67.62	64.6	51727	65.9703493	SP
4	4.99	7.99935876884	62.38	67.62	62.07	53379	64.57119716	SP
12	8.8	15.0247567014	58.57	67.62	57.95	36030	62.62809615	SP
26	5.45	8.80167958656	61.92	67.62	55.79	36790	61.45884628	SP
52	10.56	18.5882767118	56.81	67.62	55.66	41675	59.83582307	SP
156	26.03	62.9656507015	41.34	67.62	34.9	57770	48.9825542	SP
260	15.12	28.9377990431	52.25	67.62	34.36	129679	45.32633226	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
1782513000	67.62	1.63	2.47	65.989999	67.62	65.989999	26015
1782426600	65.989999	-0.05	-0.08	66.31	66.9	65.84	105755
1782340200	66.04	0.96	1.48	65.209999	66.715999	65.209999	77595
1782253800	65.08	0.25	0.39	64.66	65.31	64.599999	23142
1782167400	64.83	-0.64	-0.98	65.45	65.45	64.825	26127
1781821800	65.47	0.7	1.08	65.459999	65.75	65.26	15611
1781735400	64.769999	-0.9	-1.37	65.39	65.67	64.584999	16606
1781649000	65.67	0.33	0.51	65.36	65.83	65.36	90228
1781562600	65.34	0.14	0.21	65.61	65.78	65.14	85596
1781303400	65.2	0.17	0.26	65.459999	65.67	64.879999	70136
1781217000	65.03	1.5	2.36	63.7	65.03	63.7	17466
1781130600	63.53	-0.31	-0.49	63.56	64.34	63.53	37128
1781044200	63.84	0.87	1.38	63.33	64.329899	63.205	28265
1780957800	62.97	-0.03	-0.05	63.17	63.53	62.95	30238
1780698600	63	0.24	0.38	62.57	63.2799	62.57	10535
1780612200	62.76	0.55	0.88	62.82	63.3358	62.73	18053
1780525800	62.21	-0.67	-1.07	62.47	62.47	62.07	20504
1780439400	62.88	-0.84	-1.32	63.47	63.47	62.71	145901
1780353000	63.72	0.88	1.40	62.38	63.83	62.38	169305
1780093800	62.84	0.11	0.18	62.83	63.17	62.6881	82501
1780007400	62.73	0.21	0.34	62.2	62.86	61.96	36352
1779921000	62.52	0.87	1.41	61.97	62.985	61.97	8540
1779834600	61.65	1.04	1.72	61.02	61.65	61.02	22098
1779489000	60.61	0.29	0.49	60.51	60.88	60.3411	10521
1779402600	60.3156	0.38	0.63	59.3	60.6211	58.91	6744
1779316200	59.94	1.52	2.60	58.54	60.2299	57.95	16029
1779229800	58.4185	-1.01	-1.70	59.13	59.2	58.4185	12464
1779143400	59.43	0.32	0.54	59.21	60.0372	59.12	6997
1778884200	59.11	-0.44	-0.74	59.1	59.255	58.9	9674
1778797800	59.55	0.64	1.09	59.52	60.27	59.52	25240
1778711400	58.91	0.07	0.12	58.73	58.91	58.34	42059
1778625000	58.84	-0.45	-0.76	59.17	59.315	58.63	85272
1778538600	59.29	-1.33	-2.19	60.27	60.31	59.15	131661
1778279400	60.62	-0.71	-1.16	61.2	61.29	60.47	46914
1778193000	61.33	-0.27	-0.44	61.82	62.06	61	31921
1778106600	61.6	1.16	1.92	61.84	61.84	61.36	13368
1778020200	60.44	0.72	1.21	60.07	60.65	60.03	15007
1777933800	59.72	-1.27	-2.08	60.72	61	59.68	16276
1777674600	60.99	-0.05	-0.08	61.26	61.4	60.98	39247
1777588200	61.0359	0.67	1.10	60.74	61.17	60.74	25446
1777501800	60.3703	0.03	0.05	60.01	60.4	60.01	12642
1777415400	60.34	-0.61	-1.00	60.71	61	60.0801	17748
1777329000	60.95	-0.1	-0.16	61.03	61.27	60.95	39158
1777069800	61.0472	0.29	0.47	60.8	61.12	60.54	5719
1776983400	60.76	-0.92	-1.49	61.3	61.3	60.11	16353
1776897000	61.68	-0.82	-1.31	62.93	62.93	61.39	34185
1776810600	62.5	-1.19	-1.87	63.96	64.095	62.41	65715
1776724200	63.69	-0.17	-0.27	63.34	63.9699	63.34	18803
1776465000	63.86	2.17	3.52	63.19	64.55	63.19	31184
1776378600	61.69	-0.7	-1.12	62.55	62.75	61.69	17735
1776292200	62.39	-0.04	-0.06	62.36	62.707	62.28	16071
1776205800	62.43	1.18	1.93	61.65	62.43	61.65	8727
1776119400	61.25	0.76	1.26	60.06	61.26	59.84	6168
1775860200	60.49	-0.36	-0.59	60.99	60.99	60.27	35174
1775773800	60.85	0.01	0.02	60.47	61.12	59.73	8116
1775687400	60.84	2.38	4.07	60.77	62.33	60.645	24563
1775601000	58.46	-0.58	-0.98	58.79	58.925	58.12	16507
1775514600	59.04	0.46	0.79	58.57	59.14	58.43	16627
1775169000	58.58	-0.1	-0.17	57.42	59	57.255	7953
1775082600	58.68	0.7	1.21	58.48	58.93	58.32	12956
1774996200	57.98	2.05	3.67	56.78	58.0418	56.41	11851
1774909800	55.93	-0.41	-0.73	56.66	56.8	55.79	13449