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	-0.09	-0.65170166546	13.81	13.83	13.71	137288	13.77316907	SP
4	-0.36	-2.55681818182	14.08	14.1199	13.7	130788	13.83555407	SP
12	-0.37	-2.62597586941	14.09	14.205	13.7	121775	13.92778815	SP
26	-0.38	-2.69503546099	14.1	14.5	13.7	186556	14.16709708	SP
52	-0.26	-1.85979971388	13.98	14.9985	13.7	155308	14.25577309	SP
156	-0.91	-6.22009569378	14.63	15.95	13.03	202091	14.48162183	SP
260	-5.43	-28.3550913838	19.15	19.38	13.03	295453	15.56104967	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	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
1774650600	13.75	-0.05	-0.36	13.77	13.7899	13.725	171377
1774564200	13.8	-0.1	-0.68	13.87	13.895	13.8	185434
1774477800	13.895	0.06	0.47	13.86	13.9299	13.86	107733
1774391400	13.83	-0.04	-0.29	13.82	13.87	13.81	183268
1774305000	13.87	0.03	0.22	13.83	13.89	13.83	117017
1774045800	13.84	-0.2	-1.42	14.01	14.01	13.815	157165
1773959400	14.04	0.01	0.07	13.99	14.05	13.985	313908
1773873000	14.03	-0.06	-0.43	14.06	14.095	14.03	99529
1773786600	14.09	0.01	0.07	14.1	14.12	14.08	59263
1773700200	14.08	0.02	0.14	14.09	14.1199	14.054	111360
1773441000	14.06	-0.11	-0.78	14.16	14.1975	14.05	121120
1773354600	14.17	-0.02	-0.14	14.15	14.2	14.14	96338
1773268200	14.19	-0.05	-0.35	14.22	14.2699	14.19	98101
1773181800	14.24	0.04	0.28	14.21	14.28	14.2	88635
1773095400	14.2	-0.03	-0.21	14.18	14.23	14.1401	133490