Invesco S&P 500 Downside Hedged ETF【PHDG】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	-1.0218	-2.39802863178	42.61	43.05	41.42	143491	42.22178657	SP
4	0.2982	0.722208767256	41.29	43.05	41.29	42449	42.24508813	SP
12	3.4882	9.15538057743	38.1	43.05	37.05	15731	41.88154336	SP
26	3.4882	9.15538057743	38.1	43.05	36.96	9897	40.85012075	SP
52	6.8482	19.7127230858	34.74	43.05	32.46	9769	38.67400779	SP
156	8.7482	26.6388550548	32.84	43.05	30.81	15385	35.76707363	SP
260	6.3882	18.1482954545	35.2	43.05	30.08	42783	35.32639046	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
1781044200	41.5882	0.16	0.38	41.65	41.99	41.42	208983
1780957800	41.43	-0.26	-0.63	41.81	41.9	41.43	10573
1780698600	41.6934	-1.36	-3.15	42.26	42.27	41.68	1217
1780612200	43.05	0.61	1.44	42.39	43.05	42.19	55971
1780525800	42.4375	-0.27	-0.63	42.61	42.67	42.4375	440712
1780439400	42.7081	-0.1	-0.24	42.55	42.85	42.4101	11945
1780353000	42.81	0.18	0.41	42.53	42.87	42.31	16426
1780093800	42.6338	0.2	0.46	42.63	42.645	42.42	23651
1780007400	42.4384	0.22	0.52	42.33	42.54	42.25	5520
1779921000	42.2189	-0.02	-0.05	42.44	42.44	42.2189	3209
1779834600	42.2415	0.22	0.52	42.17	42.48	42.05	2993
1779489000	42.0212	0.17	0.40	41.97	42.22	41.92	13068
1779402600	41.8532	0.06	0.14	41.63	42.05	41.63	1141
1779316200	41.7929	0.42	1.01	41.44	41.7929	41.44	1306
1779229800	41.374	-0.26	-0.62	41.4	41.59	41.374	206
1779143400	41.6308	-0.13	-0.30	41.8	41.8	41.32	5064
1778884200	41.7563	-0.44	-1.04	42.04	42.05	41.6901	888
1778797800	42.1965	0.21	0.49	41.94	42.36	41.94	1741
1778711400	41.9909	0.32	0.76	41.29	41.9909	41.29	1910
1778625000	41.6729	-0.06	-0.15	41.34	41.6729	41.34	394
1778538600	41.7338	0.1	0.25	41.59	42.06	41.59	2628
1778279400	41.6305	0.35	0.84	41.16	41.6305	41.16	685
1778193000	41.2836	-0.29	-0.69	42	42	41.2836	531
1778106600	41.57	0.67	1.65	41	41.5965	41	3988
1778020200	40.8952	0.43	1.07	41.27	41.27	40.77	832
1777933800	40.4613	-0.26	-0.65	40.65	40.7	40.45	3243
1777674600	40.7252	0.31	0.76	40.45	41.0999	40.45	15502
1777588200	40.42	0.23	0.58	40.28	40.42	40.02	1103
1777501800	40.1863	0.02	0.04	40.09	40.24	40	1852
1777415400	40.1691	-0.21	-0.53	39.84	40.35	39.84	1776
1777329000	40.3834	-0.05	-0.14	40.18	40.5	40.18	901
1777069800	40.4381	0.39	0.97	40.42	40.4381	40.265	1287
1776983400	40.0486	-0.14	-0.34	40.67	40.67	40.02	2075
1776897000	40.1854	0.2	0.49	40.1	40.33	40.1	928
1776810600	39.99	-0.07	-0.18	40.31	40.31	39.75	1778
1776724200	40.0631	-0.03	-0.08	39.99	40.1299	39.99	1181
1776465000	40.0955	0.38	0.96	39.78	40.14	39.78	3039
1776378600	39.7135	0.07	0.19	39.82	39.82	39.69	758
1776292200	39.6397	0.31	0.80	39.52	39.6397	39.46	883
1776205800	39.3247	0.36	0.91	38.94	39.34	38.94	7017
1776119400	38.9695	0.21	0.54	38.72	38.9695	38.6701	611
1775860200	38.7604	0	0.00	38.74	38.83	38.74	1472
1775773800	38.7592	0.09	0.23	38.57	38.83	38.57	1354
1775687400	38.6712	0.5	1.31	38.63	38.75	38.63	1106
1775601000	38.1728	0.23	0.61	37.74	38.1728	37.74	1565
1775514600	37.9429	0.03	0.07	37.84	37.9429	37.84	1318
1775169000	37.9148	-0.01	-0.03	37.41	37.9899	37.41	4729
1775082600	37.9247	0.14	0.37	37.78	37.94	37.78	1043
1774996200	37.7863	0.46	1.24	37.05	37.7863	37.05	1752
1774909800	37.3252	-0.22	-0.59	37.57	37.57	37.32	10315
1774650600	37.5466	-0.14	-0.38	37.89	37.89	37.53	10448
1774564200	37.6913	-0.16	-0.42	37.97	37.97	37.67	2200
1774477800	37.8505	0.07	0.19	37.48	37.93	37.48	2628
1774391400	37.7776	-0.04	-0.11	37.62	37.7811	37.62	587
1774305000	37.8189	-0.05	-0.12	37.61	37.89	37.61	6690
1774045800	37.8642	-0.08	-0.22	38.02	38.02	37.83	1929
1773959400	37.9458	-0.24	-0.63	38.12	38.12	37.9	1363
1773873000	38.1852	-0.11	-0.30	38.1	38.36	38.1	2370
1773786600	38.3	0.16	0.41	38.08	38.3	38.08	2753
1773700200	38.1421	-0.08	-0.22	37.9	38.25	37.9	2372
1773441000	38.2261	0.08	0.20	38.24	38.305	38.18	3409
1773354600	38.15	-0.3	-0.78	38.34	38.35	38.15	1384
1773268200	38.451	-0.33	-0.85	38.66	38.66	38.45	500
1773181800	38.78	0.29	0.74	38.41	38.78	38.3601	4640