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	-1.24	-1.63265306122	75.95	75.96	74.56	158897	75.36846617	SP
4	-3.15	-4.04572309273	77.86	78.57	74.47	110956	75.98502637	SP
12	2.21	3.04827586207	72.5	78.96	72.185	94354	75.52853558	SP
26	8.43	12.7187688594	66.28	78.96	66.07	128705	72.91932029	SP
52	17.29	30.1114594218	57.42	78.96	56.7673	92837	69.35231646	SP
156	29.66	65.8379578246	45.05	78.96	41.5016	84692	56.32009866	SP
260	26.35	54.4871794872	48.36	78.96	34.56	119423	48.15424887	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
1782945000	74.71	-0.93	-1.23	74.67	75.05	74.56	160881
1782858600	75.64	0.4	0.53	75.28	75.66	75.2	402613
1782772200	75.24	0.03	0.04	75.06	75.27	74.57	83662
1782513000	75.21	-0.45	-0.59	75.09	75.583	75.02	79094
1782426600	75.66	0.7	0.93	75.95	75.96	75.29	68236
1782340200	74.96	0.16	0.21	74.85	75.1	74.54	80665
1782253800	74.8	-2.17	-2.82	74.72	75.28	74.62	74329
1782167400	76.97	-0.86	-1.10	76.79	77.1299	76.79	43743
1781821800	77.83	0.63	0.82	77.58	77.94	77.56	57443
1781735400	77.2	-0.61	-0.78	78.28	78.43	77.05	79196
1781649000	77.81	-0.29	-0.37	78.33	78.42	77.79	53636
1781562600	78.1	0.8	1.03	78.54	78.57	78.05	60315
1781303400	77.3	0.26	0.34	76.86	77.515	76.6739	62832
1781217000	77.04	2.54	3.40	75.37	77.125	75.18	298068
1781130600	74.505	-1.09	-1.44	75.06	75.57	74.47	83832
1781044200	75.59	-0.26	-0.34	76.63	76.74	74.57	46249
1780957800	75.85	0.68	0.90	76.23	76.33	75.71	74701
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