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	7.1641	6.42750762605	111.46	118.88	111.19	13914	115.35784985	SP
4	9.4241	8.63012820513	109.2	118.88	105.62	17472	112.13916622	SP
12	15.7641	15.3257826171	102.86	118.88	101.24	26226	106.9294023	SP
26	10.7641	9.9796959021	107.86	118.88	99.05	32820	106.23084032	SP
52	38.7841	48.5772795591	79.84	118.88	79.72	20386	104.38786569	SP
156	44.5041	60.0433081489	74.12	118.88	67.75	14570	91.06322152	SP
260	37.7641	46.7030670294	80.86	118.88	67.75	16251	85.00629244	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
1782513000	118.67	2.99	2.59	116.1	118.88	116.1	26319
1782426600	115.6762	0.78	0.68	114.87	117.0858	114.87	4802
1782340200	114.9005	0.81	0.71	114.51	115.79	114.51	6826
1782253800	114.0869	1.95	1.74	112.17	114.245	112.17	8310
1782167400	112.14	0.51	0.46	111.46	112.42	111.19	23313
1781821800	111.63	-0.73	-0.65	112.92	112.92	110.63	26303
1781735400	112.3577	-0.53	-0.47	112.96	113.585	111.91	22954
1781649000	112.8884	-0.13	-0.12	113.5	113.5	112.54	5970
1781562600	113.02	-0.83	-0.73	114.03	114.03	112.725	35786
1781303400	113.85	0.02	0.02	114.22	114.42	113.68	23045
1781217000	113.83	2.06	1.84	112.45	114.31	112.25	16312
1781130600	111.7691	-0.23	-0.21	112.02	113.2	111.5	23219
1781044200	112	1.56	1.41	111.09	112.0514	110.92	20648
1780957800	110.4415	-0.35	-0.32	111.37	111.88	110.4415	13670
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