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	-0.1191	-1.08966148216	10.93	10.93	10.76	2917599	10.83657554	SP
4	-0.1891	-1.71909090909	11	11.02	10.76	2369385	10.90995683	SP
12	-0.1791	-1.6296633303	10.99	11.26	10.76	2342683	11.02954971	SP
26	-0.3991	-3.56021409456	11.21	11.55	10.76	3191994	11.20677537	SP
52	-0.2891	-2.6045045045	11.1	11.92	10.76	3514365	11.30614405	SP
156	-0.4491	-3.98845470693	11.26	12.54	10.135	4258271	11.3757373	SP
260	-4.4291	-29.062335958	15.24	15.37	10.135	4360774	11.92767039	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
1782772200	10.87	0.03	0.28	10.83	10.9	10.82	6678023
1782513000	10.84	0.02	0.18	10.81	10.84	10.76	5132468
1782426600	10.82	-0.01	-0.09	10.86	10.86	10.81	2760317
1782340200	10.83	-0.01	-0.09	10.85	10.8899	10.83	2371304
1782253800	10.84	-0.01	-0.09	10.81	10.86	10.81	1427570
1782167400	10.85	-0.14	-1.27	10.93	10.93	10.84	2896337
1781821800	10.99	0.03	0.27	10.99	11	10.97	1392742
1781735400	10.96	-0.03	-0.27	10.97	11.01	10.96	4359396
1781649000	10.99	0.01	0.09	10.98	10.99	10.9601	2518895
1781562600	10.98	0.06	0.55	10.99	10.99	10.96	1948170
1781303400	10.92	-0.01	-0.09	10.94	10.94	10.9	1886890
1781217000	10.93	0.06	0.55	10.86	10.94	10.86	3091400
1781130600	10.87	-0.01	-0.09	10.89	10.9	10.85	1806052
1781044200	10.88	0.01	0.09	10.87	10.9	10.84	2024488
1780957800	10.87	-0.04	-0.37	10.92	10.93	10.87	1269270
1780698600	10.91	-0.03	-0.27	10.92	10.92	10.88	2543515
1780612200	10.94	0	0.00	10.93	10.97	10.93	1383956
1780525800	10.94	-0.05	-0.45	10.94	10.96	10.9101	1833691
1780439400	10.99	-0.03	-0.27	11.01	11.015	10.97	2416092
1780353000	11.02	0.01	0.09	11	11.02	10.98	1955758
1780093800	11.01	-0.03	-0.27	11.05	11.05	10.995	2589479
1780007400	11.04	0.02	0.18	11.02	11.04	11	1503146
1779921000	11.02	0.02	0.18	10.98	11.03	10.975	3027211
1779834600	11	0.05	0.46	10.97	11	10.97	2554839
1779489000	10.95	0	0.00	10.97	10.97	10.92	2560242
1779402600	10.95	-0.02	-0.18	10.94	10.98	10.8844	8512802
1779316200	10.97	0.06	0.55	10.91	10.99	10.91	1765983
1779229800	10.91	-0.1	-0.91	10.97	10.99	10.91	3250485
1779143400	11.01	-0.03	-0.27	10.99	11.02	10.98	1449562
1778884200	11.04	-0.08	-0.72	11.07	11.09	11.04	2369932
1778797800	11.12	0	0.00	11.12	11.15	11.12	1411548
1778711400	11.12	-0.03	-0.27	11.12	11.1399	11.12	1321451
1778625000	11.15	-0.01	-0.09	11.12	11.16	11.12	2454533
1778538600	11.16	-0.03	-0.27	11.18	11.2	11.16	1579182
1778279400	11.19	0.03	0.27	11.15	11.195	11.15	802822
1778193000	11.16	-0.01	-0.09	11.18	11.18	11.14	1106030
1778106600	11.17	0.06	0.54	11.15	11.17	11.145	941642
1778020200	11.11	0.01	0.09	11.09	11.13	11.09	1177854
1777933800	11.1	-0.04	-0.36	11.11	11.135	11.08	2941029
1777674600	11.14	-0.01	-0.09	11.14	11.17	11.13	1457424
1777588200	11.15	0.08	0.72	11.08	11.16	11.08	1508563
1777501800	11.07	-0.04	-0.36	11.09	11.13	11.065	2165313
1777415400	11.11	-0.05	-0.45	11.11	11.15	11.11	1054895
1777329000	11.16	-0.03	-0.27	11.17	11.19	11.15	1724746
1777069800	11.19	0.03	0.27	11.19	11.2	11.14	1816251
1776983400	11.16	-0.01	-0.09	11.16	11.19	11.125	1515843
1776897000	11.17	0.06	0.54	11.14	11.17	11.105	1679473
1776810600	11.11	-0.05	-0.45	11.15	11.17	11.09	1705455
1776724200	11.16	-0.1	-0.89	11.18	11.19	11.14	1745374
1776465000	11.26	0.08	0.72	11.22	11.26	11.22	4698253
1776378600	11.18	-0.06	-0.53	11.22	11.2535	11.17	4427205
1776292200	11.24	0.03	0.27	11.22	11.25	11.21	1653212
1776205800	11.21	0.07	0.63	11.11	11.22	11.1	2327233
1776119400	11.14	0.01	0.09	11.09	11.15	11.09	3860139
1775860200	11.13	0	0.00	11.11	11.15	11.11	1926427
1775773800	11.13	0.03	0.27	11.1	11.14	11.0705	1959365
1775687400	11.1	0.06	0.54	11.09	11.12	11.08	3923528
1775601000	11.04	0.02	0.18	11.02	11.04	10.965	3320843
1775514600	11.02	0.01	0.09	10.99	11.03	10.99	3067995
1775169000	11.01	0.04	0.36	10.92	11.01	10.915	4296689
1775082600	10.97	0.09	0.83	10.89	10.98	10.89	5499504
1774996200	10.88	0	0.00	10.91	10.945	10.88	4108381
1774909800	10.88	-0.01	-0.09	10.92	10.955	10.86	2382079