Invesco Bloomberg Pricing Power ETF【POWA】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	-0.1181	-0.134663625998	87.7	88.8499	87.45	4088	88.19080172	SP
4	-0.8281	-0.93665874901	88.41	88.8499	85.29	5859	86.73224504	SP
12	-0.4081	-0.463802704853	87.99	90.3999	84.5299	3603	87.17703686	SP
26	-3.8181	-4.17735229759	91.4	94.04	84.5299	3542	89.85993203	SP
52	2.4019	2.81979337873	85.18	94.04	84.4715	3004	89.4231155	SP
156	19.3119	28.2875347883	68.27	94.04	63.2	5336	78.66401022	SP
260	19.3119	28.2875347883	68.27	94.04	63.2	5336	78.66401022	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	87.5819	-0.85	-0.96	88.12	88.33	87.45	2413
1780612200	88.4315	0.55	0.62	88.63	88.8499	88.4	8075
1780525800	87.8834	0.04	0.04	87.66	88	87.61	4403
1780439400	87.8449	-0.55	-0.62	88.05	88.05	87.54	2197
1780353000	88.39	0.33	0.37	88.18	88.49	87.99	2800
1780093800	88.06	0.24	0.27	87.7	88.065	87.695	2966
1780007400	87.82	1.05	1.21	87.47	87.99	87.41	3732
1779921000	86.7675	-0.33	-0.38	87.04	87.165	86.7675	3890
1779834600	87.0991	-0.05	-0.05	87.5	87.5	86.885	3013
1779489000	87.1456	0.48	0.55	87.02	87.55	86.98	3486
1779402600	86.67	-0.13	-0.15	86.38	86.81	86.07	5201
1779316200	86.7978	0.71	0.82	86.07	86.8	85.705	2661
1779229800	86.09	-0.4	-0.46	86.51	86.84	86.09	2979
1779143400	86.487	0.87	1.02	85.29	86.487	85.29	2316
1778884200	85.6128	-0.52	-0.61	85.77	85.98	85.6128	698
1778797800	86.1358	0.43	0.50	85.77	86.38	85.66	53542
1778711400	85.71	-0.65	-0.75	86.1	86.1	85.4	1359
1778625000	86.36	-0.3	-0.34	86.43	86.43	86.01	2595
1778538600	86.6583	-0.97	-1.10	87.44	87.44	86.54	3809
1778279400	87.6265	-0.7	-0.79	88.41	88.41	87.6265	1595
1778193000	88.3232	-0.58	-0.65	88.49	88.88	88.3232	1248
1778106600	88.9001	0.65	0.74	88.36	88.93	88.36	2041
1778020200	88.2493	0.75	0.86	88.22	88.37	88.11	1798
1777933800	87.4995	-0.55	-0.62	87.7	88.1901	87.43	2356
1777674600	88.046	-0.37	-0.42	88.98	88.98	88.02	2126
1777588200	88.42	1.45	1.66	86.85	88.42	86.85	4551
1777501800	86.975	-0.59	-0.67	87.31	87.31	86.57	2650
1777415400	87.5603	-0.58	-0.66	87.97	87.97	87.42	1083
1777329000	88.1403	-0.48	-0.54	88.66	88.66	88.1403	1104
1777069800	88.62	-0.12	-0.13	88.77	88.77	88.25	2292
1776983400	88.739	-0.87	-0.97	89.08	89.08	88.259	6924
1776897000	89.61	0.03	0.03	89.84	89.9	89.34	2157
1776810600	89.58	-0.6	-0.67	90.29	90.3999	89.56	2598
1776724200	90.18	0.1	0.11	89.9	90.18	89.9	1546
1776465000	90.08	1.18	1.33	89.22	90.207	89.22	2173
1776378600	88.8977	0.15	0.17	88.75	88.93	88.75	1241
1776292200	88.75	0.13	0.15	88.59	88.78	88.339296	2252
1776205800	88.62	0.22	0.25	88.47	88.9	88.47	5040
1776119400	88.4024	1.03	1.18	87.13	88.4024	87.13	985
1775860200	87.3728	-1.15	-1.30	88.52	88.52	87.3728	3232
1775773800	88.5235	0.2	0.23	87.91	88.5235	87.91	1719
1775687400	88.3194	2.18	2.53	88.02	88.44	88.02	1688
1775601000	86.1398	-0.65	-0.75	86.58	86.58	85.87	2764
1775514600	86.7906	0.24	0.28	86.35	86.7906	86.35	1766
1775169000	86.5491	0.04	0.05	85.84	87.15	85.65	2931
1775082600	86.51	0.36	0.42	86.49	86.9085	86.42	3846
1774996200	86.1477	1.38	1.63	85.59	86.1477	85.34	1139
1774909800	84.7667	-0.12	-0.14	85.24	85.24	84.5299	2194
1774650600	84.8877	-1.12	-1.30	85.63	85.63	84.8877	1647
1774564200	86.0066	-0.61	-0.70	86.13	86.9499	86.0066	1408
1774477800	86.6125	0.31	0.36	87	87	86.6125	1259
1774391400	86.3	-0.21	-0.24	85.84	86.3	85.51	1064
1774305000	86.5058	0.69	0.81	87.13	87.45	86.43	3833
1774045800	85.8114	-0.9	-1.04	86.6	86.6	85.6	3059
1773959400	86.7106	-0.11	-0.12	86.32	86.89	86.32	2050
1773873000	86.8159	-1.56	-1.77	87.78	87.8	86.8159	4176
1773786600	88.3779	0.37	0.42	88.15	88.66	88.15	2559
1773700200	88.0114	0.42	0.48	87.99	88.39	87.91	3927
1773441000	87.5916	-0.4	-0.46	87.99	88.365	87.56	5253
1773354600	87.9953	-1.65	-1.84	88.98	89.37	87.9953	1735
1773268200	89.6483	-0.31	-0.34	89.84	89.84	89.19	2637
1773181800	89.9561	-0.78	-0.86	90.58	90.73	89.9561	5368
1773095400	90.7386	0.31	0.34	89.57	90.97	88.745	2318
1772839800	90.4301	-1.04	-1.13	90.46	90.63	90.38	1207