Invesco Pharmaceuticals ETF【PJP】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	0.5308	0.481407582079	110.26	110.795	105.62	13720	108.03439652	SP
4	4.3008	4.03868907879	106.49	110.795	104.995	9015	107.50714945	SP
12	7.3708	7.12705472829	103.42	110.795	99.05	24354	105.17164669	SP
26	5.4708	5.1944549943	105.32	110.8099	99.05	32036	105.7555569	SP
52	30.2208	37.5087501551	80.57	110.8099	78.77	19755	103.290626	SP
156	34.7808	45.7581897119	76.01	110.8099	67.75	14555	90.1114839	SP
260	32.5408	41.585686901	78.25	110.8099	67.75	16238	84.56381429	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
1780698600	110.7908	0.45	0.40	110.76	111.9	110.76	10784
1780612200	110.3457	3.11	2.90	108.32	110.57	108.32	14989
1780525800	107.24	1.27	1.20	105.68	107.24	105.68	17814
1780439400	105.97	-1.56	-1.45	106.72	106.72	105.62	8207
1780353000	107.5335	-2.1	-1.92	109.2	109.2	107.474	22700
1780093800	109.6336	-0.86	-0.78	110.26	110.3182	109.3501	4890
1780007400	110.4931	0.65	0.59	110.14	110.68	109.92	4784
1779921000	109.8396	1.4	1.29	108.87	110.17	108.87	5188
1779834600	108.4357	-0.62	-0.57	109.35	109.35	108.4357	10736
1779489000	109.053	0.68	0.63	108.9	109.15	108.9	4495
1779402600	108.37	0.86	0.80	107.01	108.38	106.62	1884
1779316200	107.5116	1.41	1.33	106.52	107.6027	106.52	2253
1779229800	106.0988	1.05	1.00	105.06	106.28	105	5158
1779143400	105.05	-0.61	-0.57	105.4	105.61	104.995	3452
1778884200	105.6568	-2.2	-2.04	107.42	107.42	105.5601	3240
1778797800	107.8612	-0.56	-0.52	108.46	108.47	107.67	8847
1778711400	108.42	1.66	1.55	106.56	108.42	106.28	11143
1778625000	106.7603	1.18	1.12	105.69	106.87	105.64	6570
1778538600	105.5767	0.02	0.02	105.7	106.81	105.32	16497
1778279400	105.56	-1.35	-1.26	106.49	106.76	105.275	18446
1778193000	106.9082	-1.06	-0.98	107.08	107.3	106.315	9132
1778106600	107.97	1.37	1.29	107.14	108.08	107.14	17361
1778020200	106.6	0.73	0.69	105.95	106.605	105.87	21364
1777933800	105.87	0.63	0.60	104.71	106.24	104.71	12634
1777674600	105.24	0.24	0.23	105.01	105.73	104.75	62488
1777588200	105	1.77	1.71	103.73	105.16	103.73	23629
1777501800	103.23	-0.75	-0.72	102.99	103.74	102.99	50438
1777415400	103.981	0.17	0.16	104.43	104.71	103.59	54243
1777329000	103.81	-0.17	-0.16	104.2	105.29	103.71	6339
1777069800	103.98	-0.79	-0.76	104.54	104.6	103.348	51173
1776983400	104.7737	0.02	0.02	105.09	105.09	103.89	43879
1776897000	104.75	0.26	0.25	105.08	105.3	104.23	136181
1776810600	104.49	-1.77	-1.67	106.22	106.22	104.285	92452
1776724200	106.26	-1.05	-0.98	107.08	107.0951	106.16	392163
1776465000	107.3139	2.27	2.16	105.74	107.3139	105.74	7846
1776378600	105.04	-0.89	-0.84	105.41	105.41	104.4	11111
1776292200	105.9344	-0.44	-0.41	106.68	106.68	105.3832	17095
1776205800	106.3719	1.98	1.90	105.43	106.58	105.4	7823
1776119400	104.3933	0.83	0.80	102.96	104.48	102.83	14394
1775860200	103.56	-1.88	-1.78	105.77	105.77	103.29	7324
1775773800	105.442	0.77	0.74	103.93	105.78	103.93	13292
1775687400	104.67	2.06	2.01	104.39	104.67	103.49	14444
1775601000	102.606	-0.14	-0.14	102.41	102.87	101.24	6860
1775514600	102.75	-0.32	-0.31	102.86	103.4479	102.695	7878
1775169000	103.0699	-1.29	-1.24	103.38	104.29	102.77	14286
1775082600	104.36	0.6	0.58	104.37	104.95	104.21	7634
1774996200	103.76	3.06	3.04	101.42	103.8	101.42	10081
1774909800	100.702	0.92	0.93	101.02	101.19	100.5701	14358
1774650600	99.777	-1.92	-1.89	101.62	101.62	99.777	14622
1774564200	101.7	-0.33	-0.32	101.58	102.5299	101.58	6180
1774477800	102.03	2.21	2.21	100.7	102.77	100.7	23094
1774391400	99.82	-0.14	-0.14	99.16	100.0339	99.05	7372
1774305000	99.96	-0.24	-0.24	101.18	101.18	99.93	4517
1774045800	100.2	-1.31	-1.29	101.61	101.85	99.915	10819
1773959400	101.51	-0.05	-0.05	101.2	102.34	101.2	5536
1773873000	101.56	-1.75	-1.69	102.88	102.88	101.45	11995
1773786600	103.31	0.49	0.47	103.24	103.67	103.24	13166
1773700200	102.823	0.83	0.82	102.61	103.34	102.455	9857
1773441000	101.99	-0.75	-0.73	103.42	104.12	101.85	6197
1773354600	102.74	-2.72	-2.58	104.65	104.65	102.74	4168
1773268200	105.46	-0.62	-0.58	105.69	105.995	105.04	6517
1773181800	106.08	0.2	0.19	106	106.83	105.62	5954
1773095400	105.88	1.12	1.07	104.15	105.88	103.8149	16684