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	-0.14	-1.26696832579	11.05	11.05	10.905	2035795	10.98504665	SP
4	-0.24	-2.15246636771	11.15	11.2	10.8844	2354880	11.00625628	SP
12	-0.34	-3.02222222222	11.25	11.26	10.86	2450834	11.05878039	SP
26	-0.3	-2.67618198037	11.21	11.55	10.86	3347257	11.24302963	SP
52	-0.13	-1.17753623188	11.04	11.92	10.86	3692042	11.29900328	SP
156	-0.65	-5.62283737024	11.56	12.54	10.135	4275399	11.38099866	SP
260	-4.3	-28.2708744247	15.21	15.37	10.135	4351152	11.95275341	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
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
1774650600	10.89	-0.06	-0.55	10.93	10.945	10.88	3265094
1774564200	10.95	-0.08	-0.73	11	11.03	10.94	2701604
1774477800	11.03	0.04	0.36	11.04	11.05	11.0101	2229848
1774391400	10.99	-0.02	-0.18	10.95	11.0299	10.95	2306660
1774305000	11.01	0	0.00	10.98	11.03	10.97	3061238
1774045800	11.01	-0.15	-1.34	11.13	11.145	10.96	3218523
1773959400	11.16	0.03	0.27	11.11	11.16	11.1	2693764
1773873000	11.13	-0.09	-0.80	11.2	11.22	11.13	1808386
1773786600	11.22	0.06	0.54	11.2	11.22	11.18	1480018
1773700200	11.16	0	0.00	11.17	11.21	11.16	1663367
1773441000	11.16	-0.05	-0.45	11.25	11.25	11.15	3006256
1773354600	11.21	-0.04	-0.36	11.24	11.2577	11.2	5117162
1773268200	11.25	-0.05	-0.44	11.28	11.305	11.24	2107807
1773181800	11.3	0.02	0.18	11.26	11.33	11.26	2299427
1773095400	11.28	-0.02	-0.18	11.25	11.31	11.23	3102070
1772839800	11.3	-0.04	-0.35	11.32	11.33	11.28	2918155