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	-0.11	-0.37037037037	29.7	30.3977	29.5	1486	30.15010359	SP
4	-0.33	-1.10294117647	29.92	30.41	28.9499	1542	29.75380161	SP
12	0.64	2.21070811744	28.95	31.58	27.92	2519	29.86401467	SP
26	5.53	22.9842061513	24.06	31.58	23.5393	2191	29.08429022	SP
52	5.56	23.1377444861	24.03	31.58	22.82	4858	25.11536038	SP
156	4.88	19.7490894375	24.71	31.58	21.0715	6982	24.57222548	SP
260	4.88	19.7490894375	24.71	31.58	21.0715	6982	24.57222548	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
1782945000	29.5	-0.4	-1.34	29.54	29.6801	29.5	573
1782858600	29.9	-0.16	-0.54	29.94	30.12	29.9	926
1782772200	30.0626	-0.34	-1.10	30.24	30.24	30.0626	2082
1782513000	30.3977	0.19	0.64	30.01	30.3977	30.01	2987
1782426600	30.2043	0.53	1.78	29.7	30.315	29.7	862
1782340200	29.6749	-0.32	-1.06	29.68	29.71	29.63	388
1782253800	29.9919	0.46	1.56	29.385	29.9919	29.385	640
1782167400	29.5301	0.2	0.68	29.37	29.5301	29.215	1307
1781821800	29.3316	0.14	0.48	29.08	29.3316	28.9499	477
1781735400	29.1926	-0.16	-0.55	29.27	29.35	29.145	5877
1781649000	29.355	-0.32	-1.08	29.44	29.61	29.355	1360
1781562600	29.6761	-0.45	-1.49	29.69	29.8101	29.6301	2662
1781303400	30.125	0.12	0.40	29.68	30.13	29.68	1001
1781217000	30.0062	-0.18	-0.58	30.24	30.41	30.0062	2404
1781130600	30.182	0.5	1.70	29.53	30.182	29.53	108
1781044200	29.6781	-0.1	-0.34	29.59	29.82	29.4986	1857
1780957800	29.7802	-0.08	-0.28	30.04	30.04	29.765	416
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