Invesco Preferred ETF【PGX】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	-0.32	-2.78745644599	11.48	11.49	11.16	5171665	11.30577376	SP
4	-0.47	-4.04127257094	11.63	11.64	11.16	5450358	11.47016385	SP
12	-0.35	-3.04083405734	11.51	11.8	11.16	6078479	11.55058588	SP
26	-1.19	-9.63562753036	12.35	12.52	11.16	5146342	11.70116577	SP
52	-0.66	-5.58375634518	11.82	12.54	11.16	4213804	11.71779497	SP
156	-2.31	-17.14922049	13.47	13.52	10.135	4602519	11.72976498	SP
260	-1.3	-10.4333868379	12.46	15.37	10.135	4031787	12.65936435	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
1743633000	11.28	0.02	0.18	11.21	11.28	11.2028	4516749
1743546600	11.26	0.04	0.36	11.23	11.29	11.21	8551561
1743460200	11.22	-0.1	-0.88	11.3	11.3	11.22	4256935
1743201000	11.32	-0.04	-0.35	11.42	11.42	11.3	2895645
1743114600	11.36	-0.03	-0.26	11.4	11.4	11.32	4721589
1743028200	11.39	-0.09	-0.78	11.48	11.49	11.3749	5446251
1742941800	11.48	0.01	0.09	11.49	11.52	11.47	2290528
1742855400	11.47	-0.08	-0.69	11.54	11.55	11.47	2581962
1742596200	11.55	-0.01	-0.09	11.55	11.59	11.53	3632204
1742509800	11.56	-0.04	-0.34	11.6	11.62	11.56	3256220
1742423400	11.6	0.03	0.26	11.6	11.61	11.54	7091144
1742337000	11.57	-0.02	-0.17	11.6	11.6	11.535	2650523
1742250600	11.59	0.04	0.35	11.58	11.63	11.57	3758330
1741991400	11.55	0.07	0.61	11.53	11.58	11.49	3865016
1741905000	11.48	-0.01	-0.09	11.44	11.5199	11.44	12141473
1741818600	11.49	0.06	0.57	11.47	11.49	11.39	8504136
1741732200	11.425	-0.01	-0.04	11.41	11.47	11.3926	4501641
1741645800	11.43	-0.09	-0.78	11.52	11.52	11.41	7272791
1741390200	11.52	-0.04	-0.35	11.58	11.5984	11.5	9273861
1741303800	11.56	-0.05	-0.43	11.55	11.5899	11.51	5207289
1741217400	11.61	0.02	0.17	11.63	11.64	11.58	6971701
1741131000	11.59	-0.07	-0.56	11.65	11.6575	11.57	9144609
1741044600	11.655	-0.03	-0.21	11.65	11.71	11.64	7408765
1740785400	11.68	0.04	0.34	11.69	11.7	11.62	7878225
1740699000	11.64	-0.05	-0.43	11.65	11.69	11.64	6531166
1740612600	11.69	0.01	0.09	11.7	11.71	11.65	6069786
1740526200	11.68	0.09	0.78	11.63	11.7	11.63	5128534
1740439800	11.59	0	0.00	11.56	11.61	11.55	7032618
1740180600	11.59	-0.01	-0.09	11.6	11.65	11.59	5827908
1740094200	11.6	-0.01	-0.09	11.61	11.64	11.5549	5517740
1740007800	11.61	-0.02	-0.17	11.64	11.66	11.57	3011088
1739921400	11.63	-0.06	-0.51	11.63	11.68	11.62	1948324
1739575800	11.69	0.06	0.52	11.65	11.7	11.65	4484368
1739489400	11.63	0.1	0.87	11.57	11.63	11.57	6548762
1739403000	11.53	-0.07	-0.56	11.47	11.54	11.45	7249730
1739316600	11.595	-0.01	-0.04	11.59	11.61	11.57	3468604
1739230200	11.6	0.03	0.26	11.58	11.63	11.58	3460438
1738971000	11.57	-0.03	-0.26	11.56	11.59	11.54	3895462
1738884600	11.6	-0.05	-0.43	11.67	11.68	11.59	4169588
1738798200	11.65	0.1	0.87	11.56	11.66	11.56	3014690
1738711800	11.55	0.06	0.52	11.46	11.555	11.46	3158445
1738625400	11.49	-0.06	-0.52	11.49	11.57	11.48	5092385
1738366200	11.55	-0.11	-0.94	11.68	11.71	11.55	7514004
1738279800	11.66	0.04	0.34	11.69	11.7	11.65	7610707
1738193400	11.62	-0.08	-0.68	11.74	11.8	11.59	9916042
1738107000	11.7	-0.07	-0.59	11.79	11.8	11.68	4910918
1738020600	11.77	0.09	0.77	11.58	11.78	11.58	10175094
1737761400	11.68	0.03	0.26	11.67	11.69	11.62	6059615
1737675000	11.65	0	0.00	11.65	11.65	11.65	0
1737588600	11.65	-0.04	-0.34	11.73	11.73	11.6238	4831869
1737502200	11.69	0.06	0.52	11.57	11.69	11.57	7399497
1737156600	11.63	0.02	0.17	11.62	11.66	11.57	5694195
1737070200	11.61	-0.01	-0.09	11.59	11.69	11.5601	10108775
1736983800	11.62	0.26	2.29	11.48	11.62	11.475	11497841
1736897400	11.36	0.07	0.62	11.3	11.37	11.27	8832547
1736811000	11.29	-0.05	-0.44	11.31	11.32	11.24	11619396
1736551800	11.34	-0.18	-1.56	11.42	11.465	11.34	8962805
1736379000	11.52	-0.07	-0.60	11.51	11.59	11.5	5518772
1736292600	11.59	-0.16	-1.36	11.71	11.76	11.55	9815703
1736206200	11.75	-0.05	-0.42	11.75	11.8	11.69	9476937
1735947000	11.8	0.1	0.85	11.7	11.82	11.7	7343347