Invesco Financial Preferred ETF【PGF】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	-0.06	-0.434782608696	13.8	13.8	13.6099	124042	13.66204726	SP
4	-0.07	-0.506879073135	13.81	13.88	13.6099	143972	13.75933554	SP
12	-0.16	-1.15107913669	13.9	14.205	13.6099	122565	13.88968502	SP
26	-0.36	-2.55319148936	14.1	14.5	13.6099	150563	14.09551174	SP
52	-0.34	-2.41477272727	14.08	14.9985	13.6099	155669	14.23866078	SP
156	-0.63	-4.38413361169	14.37	15.95	13.03	199496	14.4732723	SP
260	-5.43	-28.3255086072	19.17	19.38	13.03	294268	15.51318975	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
1782772200	13.74	0.08	0.59	13.68	13.77	13.65	161918
1782513000	13.66	0.01	0.07	13.63	13.66	13.6099	160470
1782426600	13.65	-0.01	-0.07	13.7	13.705	13.63	124159
1782340200	13.66	0.01	0.07	13.68	13.73	13.6597	106338
1782253800	13.65	-0.03	-0.24	13.65	13.685	13.65	83676
1782167400	13.683	-0.18	-1.31	13.8	13.8	13.68	145569
1781821800	13.865	0.03	0.18	13.86	13.88	13.83	121278
1781735400	13.84	0	0.00	13.85	13.87	13.82	115398
1781649000	13.84	0	0.00	13.81	13.87	13.78	131229
1781562600	13.84	0.08	0.58	13.79	13.87	13.79	489355
1781303400	13.76	-0.01	-0.07	13.73	13.77	13.72	77559
1781217000	13.77	0.08	0.58	13.72	13.78	13.7	134367
1781130600	13.69	0	0.00	13.68	13.71	13.665	170321
1781044200	13.69	-0.02	-0.11	13.73	13.73	13.66	48526
1780957800	13.705	-0.02	-0.11	13.73	13.76	13.7	140783
1780698600	13.72	-0.05	-0.36	13.75	13.75	13.71	108647
1780612200	13.77	0.01	0.07	13.75	13.81	13.75	142110
1780525800	13.76	-0.04	-0.29	13.76	13.79	13.72	163220
1780439400	13.8	-0.01	-0.07	13.78	13.81	13.77	165867
1780353000	13.81	-0.02	-0.14	13.81	13.83	13.795	106598
1780093800	13.83	-0.04	-0.29	13.86	13.8899	13.83	104639
1780007400	13.87	0.04	0.29	13.81	13.89	13.81	194999
1779921000	13.83	-0.01	-0.04	13.81	13.86	13.81	155816
1779834600	13.835	0.08	0.55	13.78	13.835	13.78	82525
1779489000	13.76	-0.02	-0.15	13.8	13.8	13.73	120254
1779402600	13.78	-0.01	-0.09	13.75	13.81	13.7	190340
1779316200	13.793	0.05	0.39	13.75	13.81	13.72	164873
1779229800	13.74	-0.09	-0.65	13.78	13.78	13.73	144111
1779143400	13.83	-0.07	-0.50	13.81	13.9084	13.81	152436
1778884200	13.9	-0.1	-0.71	13.96	13.96	13.8951	121951
1778797800	14	-0.01	-0.07	14.02	14.09	14	69801
1778711400	14.01	-0.01	-0.07	14.04	14.04	14	104870
1778625000	14.02	-0.06	-0.43	14.03	14.065	14.0001	94229
1778538600	14.08	-0.02	-0.14	14.08	14.1199	14.06	97690
1778279400	14.1	0.06	0.43	14.04	14.1	14.04	95469
1778193000	14.04	-0.01	-0.07	14.06	14.075	14.04	94001
1778106600	14.05	0.03	0.19	14.04	14.0801	14.04	86700
1778020200	14.023	0.02	0.16	14.02	14.03	14	132455
1777933800	14	-0.04	-0.28	14.03	14.0399	13.972	140388
1777674600	14.04	-0.01	-0.07	14.04	14.0887	14.03	117059
1777588200	14.05	0.09	0.64	13.97	14.05	13.97	70627
1777501800	13.96	-0.07	-0.50	13.99	14.02	13.95	105834
1777415400	14.03	-0.05	-0.36	14.02	14.06	14.02	108323
1777329000	14.08	-0.01	-0.07	14.1	14.11	14.05	94410
1777069800	14.09	0.01	0.07	14.08	14.1	14.0522	86667
1776983400	14.08	0.01	0.07	14.05	14.11	14.03	75465
1776897000	14.07	0.04	0.29	14.04	14.0786	14.0202	135779
1776810600	14.03	-0.04	-0.28	14.05	14.06	14.01	116836
1776724200	14.07	-0.09	-0.64	14.03	14.095	14.03	87270
1776465000	14.16	0.03	0.21	14.16	14.205	14.15	85152
1776378600	14.13	-0.05	-0.35	14.19	14.2	14.1231	80060
1776292200	14.18	0.02	0.14	14.12	14.2	14.12	68302
1776205800	14.16	0.09	0.64	14.07	14.17	14.07	133193
1776119400	14.07	0.04	0.29	13.97	14.08	13.97	163485
1775860200	14.03	-0.02	-0.14	14.01	14.06	14.01	86501
1775773800	14.05	0.04	0.31	13.99	14.05	13.99	58422
1775687400	14.007	0.08	0.55	13.99	14.07	13.988	124637
1775601000	13.93	0.01	0.05	13.9	13.93	13.84	100426
1775514600	13.923	0.03	0.23	13.9	13.935	13.89	127303
1775169000	13.891	0.05	0.37	13.76	13.895	13.76	100000
1775082600	13.84	0.08	0.58	13.78	13.86	13.76	162715
1774996200	13.76	0.02	0.16	13.75	13.79	13.7	116461
1774909800	13.7379	-0.01	-0.09	13.82	13.82	13.7	113122