Invesco SteelPath MLP and Energy Infrastructure ETF【PIPE】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	0.183	0.616576819407	29.68	30.1213	29.13	4740	29.28146252	SP
4	0.193	0.650488709134	29.67	31.58	29.13	3746	30.2675881	SP
12	1.063	3.69097222222	28.8	31.58	27.92	2347	29.8043568	SP
26	5.373	21.9395671703	24.49	31.58	23.5393	2029	28.84127618	SP
52	5.7878	24.0405064132	24.0752	31.58	22.82	5524	24.88299249	SP
156	5.153	20.8539053015	24.71	31.58	21.0715	7285	24.50926484	SP
260	5.153	20.8539053015	24.71	31.58	21.0715	7285	24.50926484	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
1780698600	29.863	-0.26	-0.86	29.89	30.1675	29.863	2544
1780612200	30.1213	0.34	1.15	29.92	30.1213	29.81	822
1780525800	29.78	-0.02	-0.07	29.8	30.12	29.78	811
1780439400	29.7995	0.48	1.65	29.13	29.88	29.13	1961
1780353000	29.315	0.17	0.57	29.41	29.41	29.315	3229
1780093800	29.15	-0.63	-2.11	29.68	29.68	29.15	16878
1780007400	29.7777	-0.32	-1.07	30	30.055	29.7777	1204
1779921000	30.1	-0.57	-1.84	30.52	30.52	30.1	3880
1779834600	30.665	-0.66	-2.09	30.91	31.16	30.665	4369
1779489000	31.32	0.33	1.06	31.11	31.48	31.11	7905
1779402600	30.9907	-0.07	-0.21	31.24	31.25	30.94	5224
1779316200	31.057	-0.36	-1.14	31.51	31.58	31.035	4334
1779229800	31.415	0.27	0.88	31.25	31.48	31.08	7195
1779143400	31.1404	0.22	0.72	30.92	31.1404	30.92	3026
1778884200	30.9163	0.2	0.64	30.51	31.01	30.51	605
1778797800	30.7196	0.49	1.63	30.31	30.7196	30.31	1374
1778711400	30.2262	0.15	0.50	30.06	30.2262	29.905	1328
1778625000	30.0763	0.34	1.13	29.98	30.0763	29.7899	657
1778538600	29.74	0.54	1.86	29.56	29.81	29.4401	4522
1778279400	29.1969	-0.28	-0.95	29.67	29.67	29.1969	1855
1778193000	29.4767	-0.06	-0.21	28.98	29.5	28.98	2373
1778106600	29.54	-0.72	-2.36	29.88	29.88	29.52	19880
1778020200	30.255	-0.02	-0.07	30.31	30.325	30.209	1327
1777933800	30.275	0.13	0.43	30.17	30.275	30.15	561
1777674600	30.145	-0.15	-0.50	30.36	30.36	29.97	777
1777588200	30.2965	0.81	2.74	29.23	30.2965	29.23	960
1777501800	29.4877	0.28	0.97	29.14	29.4877	29.14	2479
1777415400	29.2032	0.35	1.21	28.86	29.2032	28.86	103
1777329000	28.855	0.14	0.48	28.6	28.855	28.6	52
1777069800	28.7173	0.09	0.30	28.71	28.7173	28.71	251
1776983400	28.6304	0.25	0.87	28.32	28.6304	28.32	276
1776897000	28.3848	0.2	0.73	28.19	28.42	28.19	361
1776810600	28.18	0.04	0.15	28.1	28.18	28.1	378
1776724200	28.138	-0.18	-0.63	28.34	28.39	28.138	895
1776465000	28.3155	-0.2	-0.71	28.28	28.34	27.92	1874
1776378600	28.5181	0.15	0.52	28.39	28.64	28.39	212
1776292200	28.3694	-0.18	-0.63	28.29	28.57	28.29	937
1776205800	28.5497	-0.27	-0.95	28.63	28.63	28.47	308
1776119400	28.8234	-0.26	-0.88	29.11	29.21	28.7498	1458
1775860200	29.0807	-0.38	-1.30	28.89	29.22	28.89	10470
1775773800	29.465	0.29	1.01	28.95	29.465	28.95	502
1775687400	29.1714	-0.28	-0.95	28.75	29.1714	28.55	1444
1775601000	29.451	0.29	0.98	29.01	29.66	29.01	1161
1775514600	29.165	0.02	0.08	28.85	29.19	28.85	181
1775169000	29.1414	0.24	0.84	28.98	29.255	28.98	85
1775082600	28.8998	-0.88	-2.94	29.23	29.23	28.7	5014
1774996200	29.775	-0.14	-0.47	29.77	29.775	29.69	401
1774909800	29.915	0.06	0.19	30.19	30.19	29.76	1546
1774650600	29.8579	-0.04	-0.12	29.67	30.2	29.67	172
1774564200	29.8943	0.17	0.57	29.685	29.96	29.685	577
1774477800	29.7257	0.01	0.02	29.75	29.75	29.69	539
1774391400	29.7199	0.31	1.05	29.33	29.7199	29.33	41
1774305000	29.412	0.21	0.72	28.75	29.412	28.75	2468
1774045800	29.202	-0.18	-0.61	29.64	29.64	29.202	745
1773959400	29.3814	0.46	1.60	29.05	29.3814	29.05	788
1773873000	28.9193	-0.2	-0.67	29.05	29.22	28.91	1956
1773786600	29.115	0.09	0.31	29.09	29.115	29.09	150
1773700200	29.0253	0.1	0.36	28.99	29.05	28.9	641
1773441000	28.9211	0.09	0.32	28.8	28.985	28.8	583
1773354600	28.828	-0.16	-0.54	28.93	29.08	28.828	306
1773268200	28.985	0.24	0.83	28.62	28.985	28.62	508
1773181800	28.7455	-0.16	-0.55	28.85	28.85	28.7455	428
1773095400	28.9049	-0.17	-0.58	29.27	29.27	28.9049	1766
1772839800	29.0734	-0.02	-0.07	29.18	29.2	29.0486	1082