Invesco RAFI Emerging Markets ETF【PXH】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	-1.42	-4.75393371276	29.87	30.1063	28.24	300464	28.83327996	SP
4	-0.69	-2.36787920384	29.14	30.1063	28.18	243531	28.90241409	SP
12	1.09	3.98391812865	27.36	30.1063	25.89	270140	28.00029875	SP
26	2.7	10.4854368932	25.75	30.1063	25.4256	307845	27.65780498	SP
52	5.55	24.2358078603	22.9	30.1063	22.62	241589	26.60829272	SP
156	9.59	50.8483563097	18.86	30.1063	17.12	237720	22.12633818	SP
260	4.32	17.9030252797	24.13	30.1063	15.64	404483	20.27088306	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
1781044200	28.45	0.06	0.21	28.79	28.957	28.07	238150
1780957800	28.39	0.06	0.21	28.54	28.6693	28.375	189083
1780698600	28.33	-1.05	-3.57	29	29.04	28.24	764026
1780612200	29.38	-0.1	-0.34	29.4	29.4599	29.2601	88225
1780525800	29.48	-0.49	-1.63	29.77	29.81	29.47	212065
1780439400	29.97	0.53	1.80	29.87	30.1063	29.79	248922
1780353000	29.44	0.37	1.27	29.29	29.575	29.24	207289
1780093800	29.07	0.01	0.03	29.18	29.29	29.07	588710
1780007400	29.06	-0.04	-0.14	28.86	29.14	28.75	237471
1779921000	29.1	-0.09	-0.31	29.23	29.34	29.0437	187902
1779834600	29.19	0.54	1.88	29.07	29.26	29.0297	133861
1779489000	28.65	0.04	0.16	28.63	28.81	28.57	199247
1779402600	28.605	-0.01	-0.02	28.42	28.76	28.32	211862
1779316200	28.61	0.25	0.88	28.4	28.66	28.3501	103537
1779229800	28.36	-0.24	-0.84	28.21	28.4799	28.18	153977
1779143400	28.6	0.1	0.35	28.68	28.68	28.38	144424
1778884200	28.5	-0.7	-2.40	28.55	28.61	28.36	335337
1778797800	29.2	-0.12	-0.41	29.15	29.26	28.9112	268700
1778711400	29.32	0.26	0.89	29.01	29.46	29.01	195907
1778625000	29.06	-0.4	-1.36	29.14	29.155	28.82	156552
1778538600	29.46	0.11	0.37	29.46	29.5	29.375	146779
1778279400	29.35	0.17	0.58	29.32	29.489	29.28	207920
1778193000	29.18	-0.29	-0.98	29.52	29.58	29.0704	98011
1778106600	29.47	0.59	2.04	29.3	29.52	29.195	1171765
1778020200	28.88	0.36	1.27	28.81	29	28.7701	132902
1777933800	28.517	-0.08	-0.29	28.67	28.7	28.4	161337
1777674600	28.6	-0.12	-0.42	28.62	28.8	28.5901	87821
1777588200	28.72	0.48	1.70	28.42	28.745	28.2845	84607
1777501800	28.24	-0.12	-0.41	28.49	28.49	28.09	254911
1777415400	28.355	-0.05	-0.16	28.3	28.3752	28.18	117520
1777329000	28.4	-0.19	-0.66	28.5	28.53	28.3515	102077
1777069800	28.59	0.37	1.31	28.46	28.59	28.2601	97028
1776983400	28.22	-0.35	-1.23	28.4	28.43	28.01	142081
1776897000	28.57	0.34	1.20	28.55	28.615	28.49	179293
1776810600	28.23	-0.42	-1.47	28.63	28.63	28.23	200385
1776724200	28.65	-0.05	-0.17	28.54	28.67	28.48	184216
1776465000	28.7	0.26	0.91	28.65	28.86	28.63	281011
1776378600	28.44	0.09	0.32	28.42	28.5238	28.268	131771
1776292200	28.35	-0.03	-0.11	28.33	28.41	28.22	167002
1776205800	28.38	0.22	0.78	28.28	28.4441	28.27	292374
1776119400	28.16	0.3	1.08	27.79	28.16	27.7	821748
1775860200	27.86	0.1	0.36	27.9	27.98	27.755	191675
1775773800	27.76	0.08	0.29	27.53	27.8	27.49	162419
1775687400	27.68	0.79	2.94	27.81	27.9	27.53	446270
1775601000	26.89	0.03	0.11	26.81	26.89	26.56	272355
1775514600	26.86	0.07	0.26	26.8	26.96	26.77	310892
1775169000	26.79	0	0.00	26.49	26.875	26.46	439574
1775082600	26.79	-0.12	-0.45	26.8	26.975	26.73	189087
1774996200	26.91	0.75	2.87	26.45	26.91	26.275	234473
1774909800	26.16	0.09	0.35	26.36	26.36	26.03	446578
1774650600	26.07	-0.11	-0.42	26.23	26.27	26.001	400893
1774564200	26.18	-0.55	-2.06	26.4	26.55	26.16	403069
1774477800	26.73	0.52	1.98	26.65	26.811321	26.6	158206
1774391400	26.21	-0.14	-0.53	26.05	26.354	25.98	228458
1774305000	26.35	0.41	1.58	26.16	26.6	26.15	418202
1774045800	25.94	-0.75	-2.81	26.38	26.42	25.89	597936
1773959400	26.69	0.01	0.04	26.35	26.81	26.26	266593
1773873000	26.68	-0.55	-2.02	26.97	27.09	26.67	286147
1773786600	27.23	0.09	0.33	27.36	27.375	27.19	525653
1773700200	27.14	0.52	1.95	27.04	27.2387	26.985	988420
1773441000	26.62	-0.19	-0.71	27.01	27.08	26.58	298565
1773354600	26.81	-0.44	-1.61	27.15	27.15	26.72	472760
1773268200	27.25	0.03	0.11	27.17	27.36	27.12	409694
1773181800	27.22	0.05	0.18	27.14	27.5	27.01	354413