Invesco Building and Construction ETF【PKB】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	1.9691	1.78554588321	110.28	115.81	108	20244	112.43058173	SP
4	6.6991	6.3468498342	105.55	115.81	100.58	14556	107.84949283	SP
12	14.0791	14.3415503718	98.17	115.81	97.34	14976	105.79668254	SP
26	16.6991	17.4768184197	95.55	115.81	92.59	26817	102.86986806	SP
52	33.3491	42.2675538657	78.9	115.81	78.855	23285	97.69207015	SP
156	60.2291	115.780661284	52.02	115.81	46.67	30329	75.16526512	SP
260	62.7391	126.720056554	49.51	115.81	35.16	28448	64.64441877	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	112.2491	-1.72	-1.51	112.82	113.25	111.85	44209
1782426600	113.97	2.18	1.95	113.3	115.81	113.15	38510
1782340200	111.7944	2.85	2.62	109.77	113.2982	109.77	21281
1782253800	108.94	-2.35	-2.11	109.47	110.3899	108	9183
1782167400	111.29	0.89	0.81	110.28	111.29	110.28	12003
1781821800	110.4	2.88	2.68	109.34	110.895	109.34	23896
1781735400	107.5176	-1	-0.92	108.83	110.685	107.26	17421
1781649000	108.5164	0.94	0.87	108.03	109.52	108.03	25405
1781562600	107.5773	1.75	1.66	108.52	109	107.5773	9791
1781303400	105.825	1.19	1.14	105.01	106.7299	105.01	8161
1781217000	104.6351	4	3.98	101.9	104.6351	101.45	24187
1781130600	100.6316	-3.79	-3.63	103.88	104.76	100.58	9080
1781044200	104.42	1.88	1.83	103.9	105.4595	101.6601	10747
1780957800	102.54	-1.09	-1.05	104.59	104.59	102.505	5709
1780698600	103.633	-2.01	-1.91	104.47	105.43	103.13	7599
1780612200	105.6471	0.95	0.91	104.99	105.79405	104.855	9965
1780525800	104.6979	0.5	0.48	103.6	105.0133	103.6	8783
1780439400	104.2018	0.89	0.86	103.41	104.76	103.41	17218
1780353000	103.3089	-1.27	-1.22	103.72	103.72	102.3867	8951
1780093800	104.582	-0.94	-0.89	105.55	105.55	104.55	8665
1780007400	105.52	-0.01	-0.01	105.36	105.53	104.145	20722
1779921000	105.5253	2	1.93	104.53	106.43	104.53	35346
1779834600	103.53	2.61	2.59	102.26	103.596	102.26	25205
1779489000	100.9203	-0.11	-0.11	101.66	101.66	100.511	8485
1779402600	101.03	0.12	0.12	99.97	101.4568	99.901	13348
1779316200	100.9127	2.18	2.21	99.49	101.11	99.0836	8800
1779229800	98.7333	-2.12	-2.10	99.8	100	98.31	16213
1779143400	100.8485	-1.25	-1.23	102.61	102.61	100.81	10960
1778884200	102.0999	-2.98	-2.83	103.41	103.41	102.0999	19259
1778797800	105.076	1.1	1.06	104.73	105.55	104.73	5144
1778711400	103.9763	-0.69	-0.66	104.4	104.4	103.62	9296
1778625000	104.6643	-0.82	-0.77	105.15	105.15	103.7	20541
1778538600	105.48	-0.46	-0.44	105.83	106.16	105.32	16953
1778279400	105.944	-0.5	-0.47	107.5	107.5	105.8201	10076
1778193000	106.4457	-4.15	-3.75	110.18	110.18	106.235	15218
1778106600	110.5971	1.5	1.38	110.56	110.79	109.47	10912
1778020200	109.0957	2.1	1.96	108.16	109.7	107.6	12991
1777933800	107	-1.75	-1.61	108.27	108.555	106.65	17779
1777674600	108.75	0.17	0.16	108.71	108.9067	107.795	10633
1777588200	108.58	2.93	2.77	106.15	108.58	106.15	23534
1777501800	105.65	-1.22	-1.14	106.9	106.9	105.3182	7296
1777415400	106.8666	-1.13	-1.05	107.43	107.43	105.8	7439
1777329000	107.9972	0.5	0.46	107.32	108.1402	107.32	7812
1777069800	107.5	-0.15	-0.14	108.12	108.2	107.27	13798
1776983400	107.65	1.07	1.00	107.09	108.3731	106.7701	21359
1776897000	106.5822	0.33	0.31	107.53	107.53	106.2141	27026
1776810600	106.25	-1.23	-1.14	107.99	108.33	106.25	7847
1776724200	107.48	1.2	1.13	106.13	107.48	106.13	8147
1776465000	106.2817	3.13	3.04	104.78	107.75	104.78	15880
1776378600	103.1487	-1.16	-1.11	104.27	104.81	102.93	15265
1776292200	104.31	-1.57	-1.48	105.69	105.69	103.8088	8624
1776205800	105.88	0.19	0.18	106.13	106.59	105.69	8458
1776119400	105.69	1.14	1.09	103.88	105.7	103.6302	12487
1775860200	104.55	0	0.00	104.47	104.65	104.4	4607
1775773800	104.55	1.37	1.33	102.71	105.04	102.71	37970
1775687400	103.18	5.21	5.32	102.57	104	102.57	31914
1775601000	97.97	-0.85	-0.86	97.91	98.03	97.34	21477
1775514600	98.82	0.42	0.43	98.17	98.885	98.04	8283
1775169000	98.4	-1.12	-1.13	97.18	99.94	97.18	17849
1775082600	99.52	1.95	2.00	98.44	100.5336	98.44	11154
1774996200	97.5732	3.34	3.55	95.79	97.8	95.145	20551
1774909800	94.23	-1.74	-1.81	97.13	97.13	93.955	63867
1774650600	95.97	-0.07	-0.07	95.65	96.875	95.65	11160