Invesco Fundamental Investment Grade Corporate Bond ETF【PFIG】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	-0.015	-0.0627090301003	23.92	24.04	23.8602	5963	23.94832184	SP
4	0.145	0.610269360269	23.76	24.44	23.74	12085	23.91214024	SP
12	-0.095	-0.395833333333	24	24.44	23.69	21040	23.99074051	SP
26	-0.455	-1.86781609195	24.36	24.52	23.69	26133	24.17015109	SP
52	0.055	0.230607966457	23.85	26.96	23.69	19515	24.18710193	SP
156	0.805	3.48484848485	23.1	26.96	20.88	19798	23.76746136	SP
260	-3.105	-11.4957423177	27.01	27.54	20.02	16705	23.85242491	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
1781735400	23.905	-0.1	-0.40	23.94	24.0143	23.905	7619
1781649000	24	0.02	0.06	24.02	24.04	23.99	6406
1781562600	23.9845	0.03	0.14	23.96	23.9968	23.96	4632
1781303400	23.95	-0.03	-0.10	23.89	23.9742	23.89	4020
1781217000	23.975	0.11	0.44	23.91	23.99	23.8801	6193
1781130600	23.87	-0.01	-0.04	23.92	23.92	23.8602	8562
1781044200	23.88	0.04	0.15	23.9	23.9	23.8592	5468
1780957800	23.845	0	0.02	23.91	23.91	23.83	4113
1780698600	23.84	-0.11	-0.44	23.83	23.88	23.83	6130
1780612200	23.945	0.05	0.19	24.44	24.44	23.93	9767
1780525800	23.9	-0.05	-0.19	23.86	23.91	23.86	28112
1780439400	23.945	0	0.01	23.92	23.96	23.92	10810
1780353000	23.9438	-0.02	-0.07	23.85	23.9486	23.85	16978
1780093800	23.9602	0.01	0.02	23.91	24	23.91	14356
1780007400	23.955	0.02	0.10	23.95	23.97	23.92	34032
1779921000	23.93	0.04	0.17	23.87	23.93	23.87	7731
1779834600	23.8901	0.04	0.17	23.91	23.94	23.8801	21559
1779489000	23.85	0	0.00	23.86	23.89	23.81	13983
1779402600	23.85	0.03	0.12	23.79	23.856	23.76	15087
1779316200	23.8212	0.1	0.41	23.76	23.835	23.74	11678
1779229800	23.725	-0.05	-0.19	23.7	23.74	23.69	23633
1779143400	23.77	-0.12	-0.50	23.85	23.85	23.74	121894
1778884200	23.8897	-0.09	-0.39	23.92	23.92	23.87	7415
1778797800	23.9823	-0.04	-0.15	23.98	24.03	23.98	14605
1778711400	24.018	0.03	0.12	24.01	24.02	23.9401	10883
1778625000	23.99	-0.05	-0.19	23.93	23.99	23.93	23228
1778538600	24.0362	-0.03	-0.14	24	24.08	24	6188
1778279400	24.0697	0.05	0.21	24.1	24.1	24.0601	7192
1778193000	24.02	-0.06	-0.23	24.12	24.12	24.01	9410
1778106600	24.075	0.08	0.33	24.09	24.1	24.07	8627
1778020200	23.9947	0.03	0.12	24.02	24.02	23.9817	16177
1777933800	23.965	-0.04	-0.17	24.01	24.01	23.92	9841
1777674600	24.005	-0.01	-0.02	24.02	24.0399	23.9903	5198
1777588200	24.01	0.05	0.22	24.13	24.13	23.9787	9821
1777501800	23.9569	-0.08	-0.35	24.03	24.03	23.95	5183
1777415400	24.04	-0.01	-0.04	23.97	24.04	23.97	11385
1777329000	24.0505	-0.04	-0.17	24.02	24.0773	24.02	11860
1777069800	24.0906	0.02	0.09	24.05	24.0999	24.035	6969
1776983400	24.07	-0.02	-0.09	24.05	24.1079	24.04	10423
1776897000	24.092	0.02	0.09	24.14	24.14	24.09	7811
1776810600	24.0712	-0.05	-0.22	24.13	24.14	24.0609	10815
1776724200	24.125	-0.08	-0.33	24.16	24.16	24.1197	18339
1776465000	24.2053	0.07	0.29	24.25	24.25	24.205	4993
1776378600	24.135	-0.04	-0.14	24.14	24.171	24.135	12021
1776292200	24.17	-0.03	-0.12	24.15	24.2	24.15	23175
1776205800	24.1982	0.05	0.20	24.18	24.2	24.135	20097
1776119400	24.1487	0.06	0.23	24.03	24.1487	24.03	13106
1775860200	24.0921	-0.06	-0.24	24.08	24.14	24.08	7501
1775773800	24.15	0.05	0.23	24.14	24.17	24.05	115567
1775687400	24.095	0.02	0.06	24.12	24.13	24.0801	178105
1775601000	24.08	0.04	0.17	23.96	24.09	23.96	42588
1775514600	24.04	-0.04	-0.17	24.03	24.05	24.0001	30556
1775169000	24.08	0.06	0.27	24	24.08	24	27494
1775082600	24.015	-0.02	-0.06	23.94	24.03	23.94	18422
1774996200	24.03	0.12	0.50	23.95	24.04	23.95	14575
1774909800	23.91	0.07	0.29	23.87	23.92	23.84	23019
1774650600	23.84	0	0.00	23.81	23.8425	23.75	70438
1774564200	23.84	-0.13	-0.54	23.87	23.92	23.82	26208
1774477800	23.97	0.07	0.29	24	24	23.939	5949
1774391400	23.9	-0.05	-0.23	23.88	23.9245	23.8675	7300
1774305000	23.9543	-0.01	-0.02	23.9	24	23.89	18021
1774045800	23.96	-0.13	-0.54	24.04	24.05	23.96	12264
1773959400	24.09	0.03	0.12	24	24.12	23.9974	13383
1773873000	24.06	-0.08	-0.31	24.25	24.25	24.06	32407