
Invesco S&P 500 Downside Hedged ETF (PHDG)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0294 | 0.0763041785621 | 38.53 | 38.89 | 38.25 | 3510 | 38.691143 | SP |
4 | 0.0494 | 0.128278369255 | 38.51 | 38.89 | 37.49 | 16592 | 38.28187277 | SP |
12 | -0.4406 | -1.12974358974 | 39 | 39.23 | 37.25 | 14628 | 38.19270769 | SP |
26 | 1.1994 | 3.21038543897 | 37.36 | 39.23 | 36.69 | 12776 | 38.08817922 | SP |
52 | 3.0594 | 8.61802816901 | 35.5 | 39.26 | 35.02 | 12493 | 37.58177804 | SP |
156 | 2.1694 | 5.96152789228 | 36.39 | 39.26 | 30.08 | 44364 | 34.34381635 | SP |
260 | 9.6594 | 33.4235294118 | 28.9 | 39.61 | 24 | 57348 | 34.54461447 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094200 | 38.5594 | -0.19 | -0.49 | 38.72 | 38.72 | 38.41 | 8516 |
1740007800 | 38.7507 | 0.16 | 0.42 | 38.25 | 38.89 | 38.25 | 6139 |
1739921400 | 38.59 | -0.08 | -0.21 | 38.6 | 38.7093 | 38.5103 | 4230 |
1739575800 | 38.6717 | -0.1 | -0.25 | 38.62 | 38.769 | 38.5701 | 2312 |
1739489400 | 38.77 | 0.28 | 0.73 | 38.53 | 38.77 | 38.5 | 1359 |
1739403000 | 38.49 | 0.02 | 0.05 | 38.34 | 38.49 | 38.261 | 9794 |
1739316600 | 38.47 | 0.01 | 0.02 | 38.51 | 38.51 | 38.2506 | 6993 |
1739230200 | 38.4626 | 0.09 | 0.23 | 37.8 | 38.77 | 37.8 | 7740 |
1738971000 | 38.375 | -0.04 | -0.09 | 38.41 | 38.67 | 38.1901 | 14178 |
1738884600 | 38.41 | 0.05 | 0.13 | 38.54 | 38.57 | 38.29 | 8497 |
1738798200 | 38.36 | 0.25 | 0.66 | 38.04 | 38.4599 | 38.04 | 3522 |
1738711800 | 38.11 | 0.1 | 0.26 | 38.01 | 38.3599 | 37.66 | 7752 |
1738625400 | 38.01 | -0.26 | -0.67 | 37.49 | 38.21 | 37.49 | 8618 |
1738366200 | 38.2663 | 0.24 | 0.62 | 38.3 | 38.54 | 38.26 | 7990 |
1738279800 | 38.03 | -0.09 | -0.24 | 38.24 | 38.4 | 38.0223 | 77099 |
1738193400 | 38.1199 | -0.27 | -0.70 | 38.27 | 38.5286 | 38.0201 | 9339 |
1738107000 | 38.39 | 0.29 | 0.76 | 38.21 | 38.3993 | 38.1083 | 99858 |
1738020600 | 38.1 | -0.28 | -0.73 | 37.95 | 38.18 | 37.94 | 5543 |
1737761400 | 38.38 | -0.07 | -0.18 | 38.51 | 38.51 | 38.191 | 17890 |
1737675000 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
1737588600 | 38.45 | 0.42 | 1.09 | 38.2 | 38.45 | 38.1778 | 19817 |
1737502200 | 38.0342 | 0.16 | 0.43 | 38.21 | 38.21 | 37.73 | 5048 |
1737156600 | 37.87 | 0.31 | 0.83 | 37.87 | 38.11 | 37.87 | 8616 |
1737070200 | 37.56 | -0.17 | -0.45 | 37.85 | 37.85 | 37.5501 | 13211 |
1736983800 | 37.73 | 0.17 | 0.45 | 37.72 | 37.9699 | 37.58 | 8586 |
1736897400 | 37.56 | -0.05 | -0.13 | 37.68 | 37.71 | 37.45 | 10905 |
1736811000 | 37.61 | -0.09 | -0.24 | 37.57 | 37.7385 | 37.43 | 12036 |
1736551800 | 37.7016 | -0.1 | -0.25 | 37.95 | 38.0699 | 37.4375 | 4551 |
1736379000 | 37.797 | 0.19 | 0.50 | 36.76 | 37.98 | 36.76 | 19666 |
1736292600 | 37.61 | -0.03 | -0.08 | 37.86 | 37.9788 | 37.61 | 4584 |
1736206200 | 37.64 | -0.19 | -0.50 | 37.5 | 38.0787 | 37.5 | 12311 |
1735947000 | 37.83 | 0.49 | 1.31 | 37.52 | 37.83 | 37.49 | 3962 |
1735860600 | 37.34 | 0.09 | 0.24 | 37.53 | 37.69 | 37.34 | 5077 |
1735687800 | 37.25 | -0.14 | -0.37 | 38.07 | 38.07 | 37.25 | 92434 |
1735601400 | 37.39 | -0.59 | -1.55 | 37.4 | 37.9465 | 37.3461 | 5422 |
1735342200 | 37.98 | 0.02 | 0.05 | 37.81 | 37.98 | 37.75 | 10822 |
1735255800 | 37.962 | 0.23 | 0.61 | 38.42 | 38.42 | 37.75 | 8231 |
1735077840 | 37.73 | -0.14 | -0.37 | 37.95 | 37.99 | 37.73 | 6796 |
1734996600 | 37.87 | -0.17 | -0.43 | 37.91 | 38.38 | 37.32 | 6258 |
1734737400 | 38.035 | 0.07 | 0.20 | 37.92 | 38.15 | 37.92 | 14106 |
1734651000 | 37.96 | -0.05 | -0.13 | 38.42 | 38.42 | 37.96 | 5950 |
1734564600 | 38.0089 | -0.89 | -2.30 | 38.87 | 38.98 | 38.0089 | 19159 |
1734478200 | 38.902 | -0.28 | -0.71 | 38.82 | 39.0081 | 38.82 | 5104 |
1734391800 | 39.18 | 0.42 | 1.08 | 38.9 | 39.18 | 38.898 | 8157 |
1734132600 | 38.76 | -0.01 | -0.03 | 38.38 | 38.98 | 38.38 | 6813 |
1734046200 | 38.77 | -0.34 | -0.86 | 39.04 | 39.099 | 38.77 | 12463 |
1733959800 | 39.1054 | 0.37 | 0.96 | 39.03 | 39.189 | 39.005 | 45266 |
1733873400 | 38.732 | -0.06 | -0.15 | 38.88 | 38.9778 | 38.705 | 29377 |
1733787000 | 38.79 | -0.3 | -0.77 | 39 | 39.035 | 38.13 | 28014 |
1733527800 | 39.0918 | 0.08 | 0.20 | 39.02 | 39.1677 | 38.9616 | 6782 |
1733441400 | 39.0142 | -0.22 | -0.55 | 38.97 | 39.1637 | 38.94 | 16430 |
1733355000 | 39.23 | 0.4 | 1.03 | 39 | 39.23 | 38.85 | 3961 |
1733268600 | 38.8295 | -0.02 | -0.05 | 38.75 | 38.8617 | 38.7218 | 6465 |
1733182200 | 38.85 | 0.08 | 0.21 | 38.88 | 38.99 | 38.67 | 7229 |
1732917840 | 38.7686 | 0.36 | 0.93 | 39 | 39 | 38.48 | 5892 |
1732750200 | 38.41 | -0.27 | -0.71 | 38.75 | 38.75 | 38.41 | 4122 |
1732663800 | 38.6832 | 0.2 | 0.53 | 38.12 | 38.74 | 38.12 | 18881 |
1732577400 | 38.4803 | 0.18 | 0.47 | 38.53 | 38.6775 | 38.3701 | 14612 |
1732318200 | 38.3004 | 0.15 | 0.39 | 38.31 | 38.51 | 37.9401 | 7199 |
1732231800 | 38.15 | 0.13 | 0.34 | 38.15 | 38.3931 | 37.85 | 4483 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約