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	0.1963	0.481717791411	40.75	41.3799	40.39	12928	40.61063469	SP
4	-1.4437	-3.40575607455	42.39	43.4064	40.39	23837	41.59808701	SP
12	2.3763	6.16100596318	38.57	43.4064	38.57	17905	41.95925338	SP
26	3.3563	8.92870444267	37.59	43.4064	37.05	10746	41.06122181	SP
52	5.7463	16.3247159091	35.2	43.4064	32.46	9690	39.1570492	SP
156	7.7763	23.443774495	33.17	43.4064	30.81	14978	35.9589684	SP
260	5.1163	14.2793748256	35.83	43.4064	30.08	42001	35.34548576	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	40.9463	-0.16	-0.39	41.1	41.1	40.9463	967
1782945000	41.1047	0.16	0.40	41.01	41.3799	41	4618
1782858600	40.94	0.16	0.39	40.9	41.2899	40.87	5146
1782772200	40.78	0.2	0.48	40.72	40.98	40.51	2607
1782513000	40.5844	0.08	0.21	41.04	41.04	40.39	16171
1782426600	40.5	-0.22	-0.54	40.75	40.895	40.5	36099
1782340200	40.7193	-0.09	-0.21	40.75	41.05	40.7193	2975
1782253800	40.8056	-0.28	-0.68	40.7	40.8056	40.63	2936
1782167400	41.0854	-0.28	-0.68	40.83	41.16	40.83	939
1781821800	41.3673	0.34	0.83	41.36	41.39	41.28	5223
1781735400	41.028	-0.5	-1.21	41.42	41.48	40.99	5846
1781649000	41.5299	-1.88	-4.32	41.28	41.8	41.28	33470
1781562600	43.4064	1.87	4.51	41.46	43.4064	41.46	3236
1781303400	41.5327	0.15	0.37	42.15	42.15	41.52	8254
1781217000	41.38	-0.42	-1.01	41.65	41.69	41.32	39518
1781130600	41.8001	0.21	0.51	41.65	41.8001	41.49	9116
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