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	-0.37	-2.5394646534	14.57	14.594	14.2	208488	14.36796029	SP
4	-0.48	-3.26975476839	14.68	14.77	14.2	186605	14.53881838	SP
12	-0.41	-2.80629705681	14.61	14.968	14.2	228946	14.6537803	SP
26	-1.52	-9.66921119593	15.72	15.88	14.2	240845	14.88975029	SP
52	-0.98	-6.4558629776	15.18	15.95	14.2	199157	14.92721886	SP
156	-2.67	-15.8269116775	16.87	16.9002	13.03	322377	14.94964448	SP
260	-2.01	-12.3997532387	16.21	19.38	13.03	400284	16.8166248	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
1743633000	14.31	0.04	0.32	14.23	14.34	14.23	141734
1743546600	14.265	-0.02	-0.11	14.28	14.3299	14.2301	276883
1743460200	14.28	-0.08	-0.56	14.36	14.36	14.28	150408
1743201000	14.36	-0.1	-0.69	14.51	14.51	14.36	190231
1743114600	14.46	-0.03	-0.17	14.45	14.49	14.3999	259204
1743028200	14.485	-0.1	-0.65	14.57	14.594	14.471	165714
1742941800	14.58	-0.02	-0.14	14.61	14.655	14.58	134299
1742855400	14.6	-0.1	-0.65	14.68	14.68	14.5853	140068
1742596200	14.695	0.01	0.03	14.62	14.7189	14.62	62939
1742509800	14.69	-0.01	-0.07	14.72	14.73	14.67	94773
1742423400	14.7	0.02	0.14	14.65	14.729	14.65	126307
1742337000	14.68	-0.01	-0.07	14.69	14.72	14.64	130120
1742250600	14.69	0.07	0.48	14.63	14.73	14.63	253857
1741991400	14.62	0.08	0.55	14.51	14.665	14.51	178911
1741905000	14.54	-0.02	-0.14	14.52	14.5791	14.505	136472
1741818600	14.56	0.08	0.55	14.51	14.56	14.44	156983
1741732200	14.48	-0.03	-0.21	14.55	14.55	14.4346	294260
1741645800	14.51	-0.09	-0.62	14.55	14.588	14.47	299492
1741390200	14.6	-0.06	-0.41	14.7	14.72	14.58	270564
1741303800	14.66	-0.02	-0.14	14.62	14.685	14.58	207146
1741217400	14.68	-0.01	-0.07	14.68	14.77	14.68	206000
1741131000	14.69	-0.09	-0.61	14.75	14.78	14.675	1406770
1741044600	14.78	-0.05	-0.34	14.79	14.86	14.78	162541
1740785400	14.83	0.04	0.27	14.84	14.86	14.77	150157
1740699000	14.79	-0.01	-0.07	14.85	14.85	14.78	176297
1740612600	14.8	-0.02	-0.13	14.84	14.89	14.8	151266
1740526200	14.82	0.11	0.75	14.75	14.8699	14.75	222946
1740439800	14.71	-0.04	-0.27	14.69	14.745	14.673	118837
1740180600	14.75	-0.01	-0.07	14.74	14.798	14.74	144995
1740094200	14.76	0.02	0.14	14.76	14.8	14.685	220083
1740007800	14.74	-0.02	-0.14	14.74	14.819	14.705	184646
1739921400	14.76	-0.07	-0.47	14.75	14.8409	14.75	106988
1739575800	14.83	0.09	0.61	14.8	14.865	14.8	169584
1739489400	14.74	0.1	0.68	14.66	14.78	14.66	241427
1739403000	14.64	-0.09	-0.61	14.56	14.67	14.54	299799
1739316600	14.73	-0.01	-0.07	14.67	14.76	14.67	126800
1739230200	14.74	0.07	0.48	14.68	14.785	14.68	287697
1738971000	14.67	-0.05	-0.34	14.68	14.715	14.655	211660
1738884600	14.72	-0.05	-0.34	14.8	14.83	14.715	244272
1738798200	14.77	0.12	0.82	14.68	14.8	14.68	214669
1738711800	14.65	0.08	0.55	14.55	14.66	14.55	96445
1738625400	14.57	-0.1	-0.68	14.61	14.68	14.57	197422
1738366200	14.67	-0.14	-0.95	14.83	14.8702	14.66	522030
1738279800	14.81	0.07	0.47	14.75	14.85	14.75	238041
1738193400	14.74	-0.09	-0.61	14.82	14.89	14.7234	192937
1738107000	14.83	-0.1	-0.67	14.91	14.968	14.83	163858
1738020600	14.93	0.12	0.78	14.71	14.95	14.71	223449
1737761400	14.815	0.04	0.24	14.83	14.84	14.76	441094
1737675000	14.78	0	0.00	14.78	14.78	14.78	0
1737588600	14.78	-0.05	-0.34	14.8	14.84	14.745	198704
1737502200	14.83	0.09	0.61	14.68	14.83	14.68	227993
1737156600	14.74	0.05	0.34	14.74	14.81	14.6835	145860
1737070200	14.69	-0.01	-0.07	14.68	14.84	14.65	289607
1736983800	14.7	0.32	2.23	14.45	14.71	14.45	267431
1736897400	14.38	0.1	0.70	14.27	14.39	14.27	179134
1736811000	14.28	-0.1	-0.70	14.3	14.35	14.25	296469
1736551800	14.38	-0.25	-1.71	14.48	14.55	14.38	335502
1736379000	14.63	-0.08	-0.54	14.61	14.68	14.585	254761
1736292600	14.71	-0.19	-1.28	14.92	14.92	14.66	252060
1736206200	14.9	-0.07	-0.47	14.97	14.97	14.865	315479
1735947000	14.97	0.16	1.08	14.82	14.9901	14.82	169341