Invesco Aerospace & Defense ETF【PPA】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	-1.77	-1.53432732316	115.36	118	112.8601	185880	115.10126749	SP
4	-7.24	-5.99188943143	120.83	121.17	112.8601	273775	117.22644014	SP
12	-5.63	-4.7223620198	119.22	123.31	112.8601	244164	117.43114992	SP
26	3.14	2.84291534631	110.45	124.89	107.22	233314	116.3025944	SP
52	14.49	14.6215943491	99.1	124.89	97.53	185434	111.44579391	SP
156	35.76	45.9462932031	77.83	124.89	64.4829	167609	90.87703452	SP
260	47.74	72.4981017464	65.85	124.89	39.5958	123607	85.237676	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741131000	113.59	-1.92	-1.66	114.5	115.8	112.8601	248591
1741044600	115.51	-1.2	-1.03	117.73	118	115	285722
1740785400	116.71	1.41	1.22	115.3	116.82	114.85	141984
1740699000	115.3	0.14	0.12	115.78	116.55	115.1	111599
1740612600	115.16	0.46	0.40	115.36	116.35	114.86	141506
1740526200	114.7	0.7	0.61	114.09	115.11	113.3601	293389
1740439800	114	-0.09	-0.08	114.78	115.19	113.61	191596
1740180600	114.09	-2.5	-2.14	116.84	116.9201	113.65	218891
1740094200	116.59	-1.11	-0.94	117.12	117.2699	115.3801	458247
1740007800	117.7	-0.38	-0.32	118.06	118.9059	117.66	187075
1739921400	118.08	1.1	0.94	118.25	118.65	117.785	690041
1739575800	116.98	-0.94	-0.80	118.21	118.38	116.53	639558
1739489400	117.92	-1.1	-0.92	119.45	119.7027	117.74	280903
1739403000	119.02	-1.08	-0.90	118.94	119.82	118.6	288330
1739316600	120.1	-0.41	-0.34	120.37	120.405	119.27	296598
1739230200	120.51	0.69	0.58	120.4	120.7262	119.76	140391
1738971000	119.82	-0.44	-0.37	120.82	121.1	119.6706	280926
1738884600	120.26	-0.66	-0.55	120.74	121.013	119	182853
1738798200	120.92	0.59	0.49	120.83	121.17	120.01	150300
1738711800	120.33	0.02	0.02	120.67	121.1272	119.9261	186200
1738625400	120.31	-0.28	-0.23	118.88	120.86	118.47	231225
1738366200	120.59	-0.28	-0.23	120.94	121.88	120.1802	135181
1738279800	120.87	2.22	1.87	119.24	120.88	119.24	136281
1738193400	118.65	-0.53	-0.44	119.21	119.95	118.32	177165
1738107000	119.18	-1.13	-0.94	120.85	121	118.9432	211969
1738020600	120.31	-1.9	-1.55	120.75	121.3183	119.46	138523
1737761400	122.21	-0.47	-0.38	123.31	123.31	121.93	152336
1737675000	122.68	0	0.00	122.68	122.68	122.68	0
1737588600	122.68	-0.39	-0.32	123.27	123.27	122.17	188875
1737502200	123.07	3.56	2.98	120.83	123.179	120.48	282267
1737156600	119.51	0.81	0.68	119.39	119.88	118.86	258695
1737070200	118.7	1.18	1.00	117.93	118.84	117.7	182604
1736983800	117.52	0.42	0.36	118.59	118.76	117.1	1515092
1736897400	117.1	1.39	1.20	116.55	117.1	115.671	152660
1736811000	115.71	1.08	0.94	113.65	115.827	113.5461	160652
1736551800	114.63	-0.46	-0.40	114.59	115.1477	113.82	246229
1736379000	115.09	0.94	0.82	113.97	115.1663	113.42	268714
1736292600	114.15	-0.32	-0.28	114.67	115.07	113.79	202277
1736206200	114.47	-1.22	-1.05	116.16	116.16	114.29	266966
1735947000	115.69	1.29	1.13	114.7	115.84	114.41	212621
1735860600	114.4	-0.33	-0.29	115.6	115.85	113.9701	142517
1735687800	114.73	-0.22	-0.19	115.53	115.5389	114.41	178570
1735601400	114.95	-1.32	-1.14	114.77	115.5886	113.71	144291
1735342200	116.27	-1	-0.85	116.88	117.16	115.57	127212
1735255800	117.27	0.41	0.35	116.46	117.49	116.24	392930
1735077840	116.86	0.87	0.75	116.04	116.9	115.67	60752
1734996600	115.99	-0.22	-0.19	115.98	116.1057	114.89	119560
1734737400	116.21	1.61	1.40	114.05	116.9281	113.61	236840
1734651000	114.6	0.66	0.58	115	115.9	114.19	221141
1734564600	113.94	-3.59	-3.05	117.43	117.8082	113.84	187048
1734478200	117.53	-1.31	-1.10	118.22	118.5599	117.28	155132
1734391800	118.84	1.26	1.07	117.67	118.9599	117.55	179261
1734132600	117.58	0.2	0.17	117.45	117.91	117.14	186259
1734046200	117.38	-0.71	-0.60	118.07	118.15	117.28	118941
1733959800	118.09	-0.3	-0.25	119.22	119.27	118	316168
1733873400	118.39	0.46	0.39	118.19	118.99	117.913	120508
1733787000	117.93	-2.09	-1.74	120.13	120.205	117.93	151145
1733527800	120.02	-0.15	-0.12	120.58	120.6823	119.6315	99422
1733441400	120.17	-1.56	-1.28	121.55	121.74	120.17	107814