Invesco Energy Exploration and Production ETF【PXE】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	0.38	1.04827586207	36.25	37.5614	36.12	30711	37.01390715	SP
4	0.26	0.714874896893	36.37	39.035	35.3309	31795	37.35122004	SP
12	0.37	1.02040816327	36.26	40.74	33.63	69925	36.97939961	SP
26	6.12	20.0589970501	30.51	40.74	27.24	47421	35.15261456	SP
52	8.81	31.6678648454	27.82	40.74	27.21	32386	33.51754975	SP
156	9.39	34.4713656388	27.24	40.74	22.19	40246	31.66186797	SP
260	18.38	100.712328767	18.25	40.74	14.02	90529	28.02670299	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	36.13	-1.06	-2.85	37.27	37.27	36.12	17298
1780612200	37.19	-0.06	-0.16	37.05	37.3293	36.835	41195
1780525800	37.25	0.5	1.36	37.01	37.5614	36.77	71237
1780439400	36.7508	0.18	0.49	36.39	36.93	36.39	9854
1780353000	36.5708	0.91	2.55	36.25	37	36.25	13970
1780093800	35.66	-0.25	-0.70	35.79	35.79	35.39	19342
1780007400	35.91	0.35	0.98	35.91	36.06	35.705	3901
1779921000	35.56	-0.64	-1.77	35.52	35.9819	35.3309	17254
1779834600	36.2	-1.21	-3.23	36.87	37.45	36.18	15538
1779489000	37.41	0.29	0.78	36.97	37.51	36.97	22337
1779402600	37.12	-0.82	-2.16	38.45	38.45	36.85	29141
1779316200	37.94	-0.85	-2.19	38.6	39.035	37.7401	41899
1779229800	38.79	0.6	1.57	38.47	38.8797	38.12	35654
1779143400	38.19	0.58	1.54	37.48	38.44	37.245	140580
1778884200	37.61	0.88	2.41	37.13	37.64	37	40833
1778797800	36.7259	0.18	0.48	36.36	36.865	36.36	17443
1778711400	36.55	-0.21	-0.57	36.77	36.77	36.1001	34244
1778625000	36.76	0.14	0.38	36.97	36.97	36.45	13688
1778538600	36.62	0.71	1.99	36.37	36.7494	36.312	18688
1778279400	35.905	-0.15	-0.40	35.92	36.32	35.86	27832
1778193000	36.05	-0.65	-1.77	36.1	36.1	35.33	132615
1778106600	36.7	-2.26	-5.80	37.31	37.6	36.63	59987
1778020200	38.9605	-0.01	-0.03	38.88	39.18	38.64	69437
1777933800	38.9732	0.83	2.18	38.26	39.01	38.25	48037
1777674600	38.14	-0.42	-1.09	38.22	38.4	37.43	57279
1777588200	38.56	0.07	0.18	37.78	38.62	37.63	36362
1777501800	38.49	1.26	3.38	37.8	38.49	37.725	142090
1777415400	37.23	0.5	1.36	37.26	37.46	37.03	35552
1777329000	36.73	0.26	0.71	36.7	37.14	36.64	30232
1777069800	36.47	-0.21	-0.57	36.58	36.58	36.172	38262
1776983400	36.68	0.2	0.55	36.72	36.88	36.385	131966
1776897000	36.48	0.72	2.01	36	36.53	36	45820
1776810600	35.76	0.82	2.35	35.06	35.82	35.03	78696
1776724200	34.94	0.24	0.69	35.02	35.2099	34.8	998721
1776465000	34.7	-1.68	-4.62	34.84	34.84	33.63	34137
1776378600	36.38	0.69	1.93	35.69	36.41	35.69	8855
1776292200	35.69	0.12	0.34	35.4	35.91	35.22	43003
1776205800	35.57	-1.13	-3.08	36.42	36.42	35.44	28261
1776119400	36.7	0.09	0.25	37.25	37.2899	36.42	42958
1775860200	36.61	0.15	0.41	36.32	36.62	36.03	20191
1775773800	36.46	-0.63	-1.70	37.22	37.6199	36.2945	42408
1775687400	37.09	-1.79	-4.60	36.22	37.17	35.89	65273
1775601000	38.88	0.22	0.57	38.84	39.239	38.78	52947
1775514600	38.66	0.19	0.49	38.41	38.69777	38.19	82614
1775169000	38.47	0.62	1.64	39.23	39.24	38.27	45190
1775082600	37.85	-1.35	-3.44	38.26	38.83	37.44	108502
1774996200	39.2	-0.61	-1.53	39.88	40.31	38.38	171599
1774909800	39.81	-0.49	-1.21	40.73	40.74	39.64	62155
1774650600	40.299	0.63	1.59	40.02	40.37	39.75	146594
1774564200	39.67	0.86	2.21	39.01	40.03	39.01	48118
1774477800	38.8111	0.31	0.81	38.1	38.86	38.1	29604
1774391400	38.5	1.13	3.02	37.78	38.855	37.78	63668
1774305000	37.37	-0.34	-0.90	36.81	37.79	36.55	155709
1774045800	37.71	0.25	0.67	37.65	38.23	37.38	48597
1773959400	37.46	0.56	1.52	37.25	38.075	37.09	87501
1773873000	36.9	0.36	0.99	36.65	37.02	36.616	28018
1773786600	36.54	0.37	1.02	36.47	36.93	36.47	56457
1773700200	36.17	0	0.00	36.26	36.57	35.92	46287
1773441000	36.17	0.27	0.75	35.7	36.2973	35.54	44709
1773354600	35.9	0.31	0.87	35.82	36.4	35.82	47659
1773268200	35.59	1.26	3.67	34.4	35.59	34.4	25745
1773181800	34.331	-0.7	-2.00	34.66	35.08	34.33	27825
1773095400	35.03	-0.29	-0.82	35.73	35.85	34.837	116684