Invesco Global Listed Private Equity ETF【PSP】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	2.2877	4.17615918218	54.78	57.07	54.47	53956	55.02082015	SP
4	-1.2123	-2.08013040494	58.28	60.09	54.12	70577	56.16331635	SP
12	-0.2823	-0.492240627724	57.35	63.4199	54.12	54139	58.57204287	SP
26	-10.2023	-15.1661959269	67.27	70.49	54.12	67480	60.63959673	SP
52	-11.5923	-16.8836294786	68.66	72.97	54.12	50152	63.22143133	SP
156	46.5877	444.539122137	10.48	72.97	10.12	35785	60.39459227	SP
260	41.6277	269.609455959	15.44	72.97	8.09	95153	22.44001356	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
1783031400	57.0677	0.81	1.44	57.16	57.62	56.74	68524
1782945000	56.26	0.56	1.01	55.79	56.6684	55.79	17583
1782858600	55.7	0.69	1.25	54.96	55.94	54.96	20288
1782772200	55.01	0.27	0.49	55.21	55.67	54.69	25452
1782513000	54.74	-0.13	-0.24	54.48	55.49	54.48	31956
1782426600	54.87	0.56	1.03	54.78	55.38	54.47	174502
1782340200	54.31	-0.62	-1.13	54.93	54.93	54.12	153310
1782253800	54.93	-1.5	-2.66	55.58	55.99	54.82	378671
1782167400	56.43	-1.8	-3.09	56.64	57.21	56.275	29988
1781821800	58.23	-0.44	-0.75	58.46	58.46	57.93	19462
1781735400	58.67	-0.93	-1.56	59.5	59.9999	58.3601	14459
1781649000	59.6	0.35	0.59	59.57	60.09	59.57	20875
1781562600	59.25	0.16	0.27	59.6	59.965	59.25	24983
1781303400	59.09	0.59	1.01	58.69	59.26	58.69	26334
1781217000	58.5	0.67	1.16	58.03	58.65	57.3101	16986
1781130600	57.831	-0.74	-1.26	58.2	59.0899	57.8	11519
1781044200	58.57	0.86	1.49	57.99	58.935	57.835	13776
1780957800	57.71	-0.15	-0.26	58.38	58.38	57.65	275053
1780698600	57.8627	-1.33	-2.24	59	59	57.685	21152
1780612200	59.19	1.33	2.30	58.28	59.41	58.28	64614
1780525800	57.86	-2.89	-4.75	58.36	58.36	57.5	87372
1780439400	60.7459	0.06	0.09	60.75	61.31	60.4	148102
1780353000	60.69	-0.29	-0.48	60.68	61.45	60.33	21696
1780093800	60.98	0.44	0.73	60.67	61.5	60.67	14981
1780007400	60.54	-0.49	-0.80	60.72	61.0931	60.25	22127
1779921000	61.03	-0.17	-0.28	61.14	61.4947	60.8101	16236
1779834600	61.2	0.6	0.99	61.08	61.63	60.87	25971
1779489000	60.6	-0.21	-0.35	60.9	60.99	60.3796	19661
1779402600	60.81	0.79	1.32	59.8	60.81	59.61	17695
1779316200	60.02	1.28	2.18	59.01	60.29	58.46	268270
1779229800	58.74	-0.98	-1.64	59.86	59.86	58.67	53863
1779143400	59.7209	-0.04	-0.07	59.56	60.03	59.24	18052
1778884200	59.76	-0.53	-0.88	60	60.06	59.56	18742
1778797800	60.29	-0.16	-0.26	60.45	60.8293	60.09	53349
1778711400	60.45	-0.5	-0.82	60.71	60.79	60.157278	52879
1778625000	60.95	-0.37	-0.60	60.56	60.95	60.1735	26324
1778538600	61.32	-0.81	-1.30	61.94	61.94	61.2601	52548
1778279400	62.127	0.89	1.46	61.56	62.15	61.25	68098
1778193000	61.2347	-1.02	-1.63	62	62	61.2001	20520
1778106600	62.252	0.44	0.71	62.59	62.73	61.89	23082
1778020200	61.8132	0.91	1.50	61.06	61.9578	61.05	28296
1777933800	60.9026	-0.19	-0.31	60.76	61.7946	60.74	14987
1777674600	61.09	0.17	0.28	60.95	61.64	60.92	38063
1777588200	60.92	1.96	3.32	59.4	61.08	59.37	58798
1777501800	58.96	-0.98	-1.64	59.55	59.55	58.75	20879
1777415400	59.9409	-0.32	-0.53	59.69	60.0512	59.51	14863
1777329000	60.26	-0.39	-0.64	60.56	60.64	60.0001	21361
1777069800	60.65	-0.09	-0.15	60.85	61.0322	60.42	22780
1776983400	60.74	-1.92	-3.06	61.93	61.93	60.08	51648
1776897000	62.66	0.38	0.61	62.71	63.108	62.29	53390
1776810600	62.28	-0.24	-0.38	62.79	63.36	62.03	17403
1776724200	62.52	-0.22	-0.35	62.53	62.855	62.32	35066
1776465000	62.74	1.29	2.10	62.97	63.4199	62.56	12207
1776378600	61.45	-0.58	-0.94	62.52	62.52	61.36	30031
1776292200	62.03	1.53	2.53	60.97	62.17	60.97	55904
1776205800	60.5	1.43	2.42	59.48	60.95	59.48	67864
1776119400	59.07	1.41	2.45	57.33	59.3299	57.33	129977
1775860200	57.66	0.14	0.24	58.06	58.06	57.0501	44580
1775773800	57.52	-0.37	-0.64	57.35	57.885	56.9886	51452
1775687400	57.89	1.13	1.99	58.67	59.34	57.53	48624
1775601000	56.76	-0.04	-0.07	56.47	56.9	55.895	31238
1775514600	56.8	0.22	0.38	56.84	57.09	56.2453	29675