Invesco RAFI US 1000 ETF【PRF】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	-0.14	-0.260513583923	53.74	54.12	53.04	344221	53.70742056	SP
4	1.23	2.34867290433	52.37	54.12	51.96	615407	52.84693752	SP
12	5.66	11.8064246975	47.94	54.12	46.37	585877	50.44294646	SP
26	6.62	14.0911025968	46.98	54.12	46.37	518590	49.54218945	SP
52	12.57	30.6361199123	41.03	54.12	40.7041	423003	47.30356813	SP
156	-104.82	-66.1658881454	158.42	166.52	30.29	388793	41.36225378	SP
260	-110.3	-67.2971323978	163.9	176.7259	30.29	276180	59.61202298	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	53.03	-1.02	-1.89	53.78	53.8399	52.96	252580
1780612200	54.05	0.4	0.75	53.73	54.12	53.72	274205
1780525800	53.65	-0.11	-0.20	53.72	53.855	53.65	518730
1780439400	53.76	0.26	0.49	53.43	53.8074	53.42	370492
1780353000	53.5	-0.1	-0.19	53.4	53.63	53.29	237253
1780093800	53.6	-0.09	-0.17	53.74	53.81	53.59	320426
1780007400	53.69	0.15	0.28	53.56	53.75	53.4	329281
1779921000	53.54	0.03	0.06	53.55	53.63	53.42	265699
1779834600	53.51	0.3	0.56	53.44	53.58	53.365	678885
1779489000	53.21	0.4	0.76	53.07	53.35	53.07	342339
1779402600	52.81	0.16	0.30	52.45	52.859	52.2451	227798
1779316200	52.65	0.49	0.94	52.32	52.695	52.25	342241
1779229800	52.16	-0.22	-0.42	52.16	52.4	51.96	330944
1779143400	52.38	0.15	0.29	52.36	52.47	52.13	307724
1778884200	52.23	-0.55	-1.04	52.45	52.46	52.195	323433
1778797800	52.78	0.14	0.27	52.72	52.97	52.685	316455
1778711400	52.64	0.09	0.17	52.56	52.74	52.3401	431714
1778625000	52.55	-0.07	-0.13	52.51	52.58	52.09	5212599
1778538600	52.62	0.05	0.10	52.69	52.76	52.5201	528208
1778279400	52.57	0.48	0.92	52.37	52.64	52.25	334305
1778193000	52.09	-0.45	-0.86	52.44	52.54	52.005	1431396
1778106600	52.54	0.45	0.86	52.3	52.6	52.29	262458
1778020200	52.09	0.6	1.17	51.73	52.17	51.73	1024114
1777933800	51.49	-0.32	-0.62	51.69	51.83	51.4	435397
1777674600	51.81	0.02	0.04	51.89	52.1	51.795	414991
1777588200	51.79	0.72	1.41	51.15	51.84	51.09	307644
1777501800	51.07	0.18	0.35	50.88	51.07	50.83	329832
1777415400	50.89	0	0.00	50.98	51.03	50.73	411853
1777329000	50.89	0.03	0.06	50.84	51.08	50.84	453628
1777069800	50.86	0.14	0.28	51.01	51.035	50.745	339701
1776983400	50.72	0.06	0.12	50.66	50.835	50.33	832449
1776897000	50.66	0.17	0.34	50.83	50.86	50.55	566551
1776810600	50.49	-0.21	-0.41	50.88	50.9699	50.44	371640
1776724200	50.7	0.02	0.04	50.61	50.79	50.6	449852
1776465000	50.68	0.47	0.94	50.33	50.845	50.33	460925
1776378600	50.21	0.29	0.58	49.94	50.22	49.94	256793
1776292200	49.92	0.08	0.16	49.86	49.975	49.63	482719
1776205800	49.84	0.21	0.42	49.63	49.87	49.47	407505
1776119400	49.63	0.45	0.92	49.04	49.63	49.03	359957
1775860200	49.18	-0.27	-0.55	49.53	49.53	49.135	538713
1775773800	49.45	0.25	0.51	49.09	49.52	49.09	477907
1775687400	49.2	1.05	2.18	48.94	49.2	48.8	496654
1775601000	48.15	0.06	0.12	48.03	48.18	47.81	796366
1775514600	48.09	0.23	0.48	47.83	48.12	47.83	547109
1775169000	47.86	0.1	0.21	47.33	48.02	47.29	531158
1775082600	47.76	0.23	0.48	47.71	47.93	47.67	561074
1774996200	47.53	1	2.15	47	47.6	46.85	889990
1774909800	46.53	-0.13	-0.28	47.08	47.13	46.37	784077
1774650600	46.66	-0.58	-1.23	47.11	47.17	46.56	780026
1774564200	47.24	-0.46	-0.96	47.43	47.77	47.22	468743
1774477800	47.7	0.26	0.55	47.75	47.9	47.45	341909
1774391400	47.44	0.13	0.27	47.05	47.72	47.05	524592
1774305000	47.31	0.26	0.55	47.43	47.79	47.21	907940
1774045800	47.05	-0.55	-1.16	47.59	47.62	46.81	903232
1773959400	47.6	-0.04	-0.08	47.33	47.86	47.28	586541
1773873000	47.64	-0.57	-1.18	48.07	48.135	47.61	588343
1773786600	48.21	0.23	0.48	48.25	48.445	48.18	487140
1773700200	47.98	0.37	0.78	48	48.21	47.9	715354
1773441000	47.61	-0.11	-0.23	47.94	48.18	47.56	761862
1773354600	47.72	-0.66	-1.36	48.01	48.12	47.715	577769
1773268200	48.38	0.03	0.06	48.34	48.53	48.15	573889
1773181800	48.35	-0.13	-0.27	48.41	48.87	48.26	533545
1773095400	48.48	0.16	0.33	47.86	48.59	47.42	1555747
1772839800	48.32	-0.59	-1.21	48.39	48.43	47.96	1405919