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	-5.27	-7.4246266554	70.98	71.07	65.5	28537	68.05377638	SP
4	-3.65	-5.26239907728	69.36	71.31	65.5	92688	67.44188022	SP
12	-9.65	-12.8052016985	75.36	83.3	65.5	72566	71.3210632	SP
26	-13.08	-16.6010915091	78.79	88.955	65.5	47503	74.23810714	SP
52	-7.28	-9.97396903685	72.99	88.955	65.5	39261	73.28016232	SP
156	22.58	52.3533503362	43.13	88.955	35.16	30030	60.47875608	SP
260	45.55	225.942460317	20.16	88.955	18.9664	33405	52.82957828	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
1743633000	69.44	1.44	2.12	66.93	69.47	66.93	12187
1743546600	68	0.67	1.00	67	68.1232	66.53	9832
1743460200	67.33	0.09	0.13	66.25	67.57	65.5	27673
1743201000	67.24	-1.08	-1.58	68.46	68.66	66.97	49066
1743114600	68.32	-1.06	-1.53	69.33	69.33	68.29	13147
1743028200	69.38	-1.51	-2.13	70.98	71.07	69.26	42969
1742941800	70.89	-0.42	-0.59	71.02	71.22	70.64	19742
1742855400	71.31	2.62	3.81	69.79	71.31	69.79	66743
1742596200	68.69	-1.02	-1.46	68.83	68.8531	68.16	21213
1742509800	69.71	-0.45	-0.64	69.66	70.82	69.41	34916
1742423400	70.16	1.7	2.48	68.67	70.5951	68.67	15434
1742337000	68.46	-0.82	-1.18	68.96	68.96	68.2501	24469
1742250600	69.28	0.64	0.93	68.32	69.67	68.32	38384
1741991400	68.64	1.91	2.86	67.59	68.71	67.4101	60183
1741905000	66.73	-1.09	-1.61	67.74	67.74	66.319999	132104
1741818600	67.82	0.84	1.25	67.9	68.4017	67.3	96716
1741732200	66.98	0.32	0.48	66.64	68	66.42	126729
1741645800	66.66	-1.41	-2.07	66.87	67.445	66.019999	984871
1741390200	68.07	-0.72	-1.05	68.71	68.71	66.76	20276
1741303800	68.79	-1.8	-2.55	69.48	70.11	68.47	40854
1741217400	70.59	1.39	2.01	69.36	70.665	69.36	28429
1741131000	69.2	-1.06	-1.51	69.43	70.5675	67.7912	30377
1741044600	70.26	-2.14	-2.96	72.8	72.895	69.91	725167
1740785400	72.4	1.59	2.25	70.86	72.4	70.86	28529
1740699000	70.8067	-1.55	-2.15	72.59	72.59	70.8	55564
1740612600	72.36	0.64	0.89	72.37	73.4111	72.2	17481
1740526200	71.72	1.16	1.64	70.58	72.19	70.31	29432
1740439800	70.56	-0.85	-1.19	71.89	71.89	70.42	49207
1740180600	71.41	-2.46	-3.33	74.67	74.67	71.19	42225
1740094200	73.87	-1.11	-1.48	74.63	75.12	73.56	26446
1740007800	74.98	-1.39	-1.82	75.44	75.44	74.6602	37452
1739921400	76.3685	0.1	0.13	76.51	76.72	75.87	26643
1739575800	76.27	0.12	0.16	76.45	76.55	75.965	11713
1739489400	76.15	0.78	1.03	76.28	76.28	75.36	14110
1739403000	75.37	-1.17	-1.52	74.87	75.5689	74.321	20205
1739316600	76.5362	-0.56	-0.73	76.45	77.01	76.0261	17866
1739230200	77.1	0.05	0.06	77.64	77.64	76.57	19944
1738971000	77.05	-1.39	-1.77	78.67	78.67	76.9	23788
1738884600	78.44	1.2	1.55	77.71	78.44	77.5261	21511
1738798200	77.24	1.35	1.78	76.3	77.74	76.3	67580
1738711800	75.89	-0.08	-0.11	75.9	76.1835	75.55	25205
1738625400	75.97	-1.17	-1.52	75.14	76.525	75	186794
1738366200	77.1438	-0.92	-1.17	78.24	78.2604	76.97	45240
1738279800	78.06	1.61	2.11	76.94	78.4	76.8893	26350
1738193400	76.45	-0.6	-0.78	76.95	77.56291	76.2183	16049
1738107000	77.05	-0.15	-0.19	77.53	77.53	76.21	22358
1738020600	77.2	-4.71	-5.75	80.26	80.26	77.0801	50463
1737761400	81.91	-0.84	-1.02	82.51	82.51	81.5201	62111
1737675000	82.75	0	0.00	82.75	82.75	82.75	0
1737588600	82.75	0.1	0.12	82.89	83.3	82.6761	34551
1737502200	82.65	1.65	2.04	81.72	82.65	81.6	100307
1737156600	81	0.6	0.75	81.23	81.39	80.3417	42360
1737070200	80.4	0.76	0.95	79.63	80.4651	79.427	40900
1736983800	79.64	2.09	2.70	79.81	80.16	79.28	93060
1736897400	77.55	2.15	2.85	76.34	77.63	76.34	42844
1736811000	75.4	0.59	0.79	74.16	75.4	73.82	74123
1736551800	74.81	-1.24	-1.63	75.76	75.76	74.42	41352
1736379000	76.05	0.58	0.77	75.36	76.05	74.504592	40662
1736292600	75.47	-1.74	-2.25	77.58	77.58	75	20958
1736206200	77.21	0.24	0.32	77.44	78.11	77.207679	34237
1735947000	76.965	1.49	1.97	75.92	76.99	75.795	68354