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	-0.02	-0.0589970501475	33.9	34.402	33.11	32516	34.03152277	SP
4	-2.51	-6.897499313	36.39	37.5614	33.11	103804	34.71863447	SP
12	-4.96	-12.7703398558	38.84	39.239	33.11	81167	35.66909591	SP
26	5.7	20.2271114265	28.18	40.74	27.24	60267	35.20237576	SP
52	5.67	20.0992555831	28.21	40.74	27.21	38423	33.84797929	SP
156	5.98	21.4336917563	27.9	40.74	22.19	41736	31.9385433	SP
260	15.69	86.2561847169	18.19	40.74	14.02	90647	28.28362876	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
1782772200	34.04	0.05	0.15	34.09	34.402	34.02	14065
1782513000	33.99	0.02	0.06	33.91	34.25	33.7605	10842
1782426600	33.97	0.27	0.80	33.57	34.16	33.57	18571
1782340200	33.7	-0.39	-1.14	33.479999	33.7	33.11	14080
1782253800	34.09	0.09	0.26	33.9	34.131	33.8404	105021
1782167400	34	0.43	1.28	33.62	34	33.4	23751
1781821800	33.57	-0.52	-1.53	33.83	33.83	33.29	19446
1781735400	34.09	-0.35	-1.02	34.3	34.6199	34.03	303705
1781649000	34.44	-0.21	-0.61	34.21	34.54	34.21	118527
1781562600	34.65	-1.42	-3.94	34.43	35.105	34.42	1111303
1781303400	36.07	0.44	1.23	35.35	36.4299	35.35	27766
1781217000	35.63	-1.04	-2.84	36.99	37.02	35.63	14518
1781130600	36.6732	0.89	2.50	36.1	37.0228	36.1	16598
1781044200	35.78	-0.85	-2.32	36.44	36.44	35.5	28668
1780957800	36.63	0.5	1.38	36.34	36.81	36.34	5827
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