Invesco RAFI Developed Markets ex US ETF【PXF】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	-3.95	-5.06605104527	77.97	78.96	74.02	101741	78.53578325	SP
4	-1.92	-2.52831182513	75.94	78.96	74.02	84234	77.08379942	SP
12	4	5.71265352756	70.02	78.96	67.47	101590	73.08494034	SP
26	9.4	14.5465800062	64.62	78.96	64.33	120276	71.98918225	SP
52	17.04	29.9052299052	56.98	78.96	55.11	90487	67.96049508	SP
156	29.39	65.8525655389	44.63	78.96	41.5016	83222	55.49247769	SP
260	23.68	47.0401271355	50.34	78.96	34.56	118513	47.77844271	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	75.17	-3.05	-3.90	77.02	77.02	75.04	236813
1780612200	78.22	-0.14	-0.18	77.86	78.3438	77.755	61853
1780525800	78.36	-0.55	-0.70	78.73	78.73	78.27	58323
1780439400	78.91	0.49	0.62	78.35	78.96	78.35	210978
1780353000	78.42	0.56	0.72	77.94	78.605	77.7017	126461
1780093800	77.86	0.28	0.36	77.97	78.24	77.69	51089
1780007400	77.5825	0.17	0.22	76.91	77.745	76.84	37371
1779921000	77.41	-0.36	-0.46	77.63	77.63	77.094	46378
1779834600	77.77	1.37	1.79	77.67	77.92	77.544743	85165
1779489000	76.4	-0.4	-0.52	76.57	76.78	76.35	35650
1779402600	76.8	0.57	0.75	75.82	77	75.82	86176
1779316200	76.231	1.14	1.52	75.2	76.27	75.2	57965
1779229800	75.09	-0.64	-0.85	74.89	75.6	74.7199	52667
1779143400	75.73	0.5	0.66	75.74	75.815	75.14	46374
1778884200	75.23	-1.54	-2.01	75.28	75.42	74.99	28494
1778797800	76.77	0.15	0.20	76.88	76.96	76.6694	67097
1778711400	76.62	0.8	1.06	76.15	76.64	75.99	89058
1778625000	75.82	-0.68	-0.89	75.75	75.9	75.17	244146
1778538600	76.5001	0.19	0.25	76.36	76.64	76.36	134016
1778279400	76.31	1.32	1.76	75.94	76.31	75.88	81186
1778193000	74.99	-1.24	-1.63	76.33	76.33	74.9037	54131
1778106600	76.23	1.82	2.45	75.99	76.265	75.84	108390
1778020200	74.41	1.12	1.53	74	74.5194	73.88	63296
1777933800	73.29	-0.78	-1.05	73.71	73.93	73.0556	40112
1777674600	74.07	-0.13	-0.18	74.26	74.545	74.0081	63799
1777588200	74.2	1.79	2.47	73.39	74.37	73.1306	71038
1777501800	72.41	-0.5	-0.69	72.83	72.83	72.185	44797
1777415400	72.91	-0.08	-0.11	72.82	73.038	72.57	357136
1777329000	72.99	-0.14	-0.19	73.23	73.345	72.92	49898
1777069800	73.13	0.24	0.33	72.86	73.15	72.68	55550
1776983400	72.89	-0.54	-0.74	73.29	73.41	72.255	64809
1776897000	73.43	0.62	0.85	73.46	73.46	73.1901	65503
1776810600	72.81	-1.38	-1.86	73.93	73.98	72.7321	51875
1776724200	74.19	-0.39	-0.52	74.06	74.19	73.64	57998
1776465000	74.58	0.75	1.02	74.62	74.9	74.47	121750
1776378600	73.83	0.12	0.16	73.95	73.95	73.6	69703
1776292200	73.71	-0.41	-0.55	73.86	73.86	73.505	57621
1776205800	74.12	0.62	0.84	73.8	74.12	73.6476	229917
1776119400	73.5	0.41	0.56	72.51	73.5	72.3231	55271
1775860200	73.09	-0.02	-0.03	73.33	73.45	72.8904	50556
1775773800	73.11	-0.32	-0.44	72.5	73.38	72.44	92638
1775687400	73.43	2.56	3.61	73.53	73.53	72.8463	262714
1775601000	70.87	-0.05	-0.07	70.37	70.87	69.845	89261
1775514600	70.92	0.67	0.95	70.68	70.94	70.51	222217
1775169000	70.25	-0.49	-0.69	69.15	70.38	69.12	73709
1775082600	70.74	0.84	1.20	70.64	71.1299	70.4434	131569
1774996200	69.9	2.17	3.20	68.6	69.9	68.35	142022
1774909800	67.7318	0.02	0.03	68.42	68.48	67.51	132230
1774650600	67.71	-0.18	-0.27	67.91	68.25	67.47	140264
1774564200	67.89	-1.44	-2.07	68.61	69.06	67.89	60047
1774477800	69.3254	0.67	0.97	69.56	69.7	69.075	48112
1774391400	68.66	-0.44	-0.64	68.06	69	67.97	76849
1774305000	69.1	1.26	1.86	68.6	69.705	68.33	126040
1774045800	67.84	-2.16	-3.09	69.66	69.66	67.56	116658
1773959400	70	-0.04	-0.06	68.7	70.238	68.6503	84281
1773873000	70.04	-0.89	-1.25	70.63	70.7999	69.98	159408
1773786600	70.93	0.4	0.57	71.08	71.31	70.84	145589
1773700200	70.53	1.48	2.14	70.02	70.67	70.02	190378
1773441000	69.05	-0.64	-0.92	70.02	70.19	68.9801	269874
1773354600	69.69	-1.37	-1.93	70.05	70.21	69.3843	424916
1773268200	71.06	0.16	0.23	70.57	71.115	70.4725	67608
1773181800	70.9	0.01	0.01	71.26	72.0675	70.8181	68790
1773095400	70.89	0.67	0.95	69.08	70.9251	68.36	359163