Invesco Oil and Gas Services ETF【PXJ】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	1.01	2.39506758359	42.17	43.32	41.81	21123	42.68890321	SP
4	-0.94	-2.13055303717	44.12	47.11	41.81	20390	44.19413363	SP
12	4.5	11.6339193382	38.68	47.11	38.39	50960	41.27054457	SP
26	12.16	39.2005157963	31.02	47.11	29.03	38921	39.13323944	SP
52	18.73	76.6053169734	24.45	47.11	23.52	23543	37.01356954	SP
156	38.3	784.836065574	4.88	47.11	4.6084	33004	27.9303675	SP
260	39.02	937.980769231	4.16	47.11	2.9	166609	7.27007108	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
1780698600	41.89	-1.35	-3.12	43.2	43.2	41.81	16024
1780612200	43.24	0.56	1.31	42.55	43.32	42.43	13906
1780525800	42.68	-0.25	-0.58	42.95	43.215	42.68	18465
1780439400	42.93	0.57	1.35	42.25	43.16	42.25	42321
1780353000	42.36	0.33	0.79	42.17	42.57	42.17	14901
1780093800	42.027	-0.33	-0.78	42.08	42.36	41.8901	29512
1780007400	42.357	-0.81	-1.87	43.23	43.23	42.33	18676
1779921000	43.1629	-1.95	-4.32	44.58	44.58	43.135	27549
1779834600	45.1111	-0.3	-0.66	45.11	46	44.985	30289
1779489000	45.41	-0.36	-0.79	45.75	45.75	44.99	11426
1779402600	45.77	-0.85	-1.82	46.75	46.75	45.67	13860
1779316200	46.617	0.31	0.66	46.39	47.11	46.39	30280
1779229800	46.31	-0.44	-0.93	46.99	46.99	46.14	15322
1779143400	46.7467	1.51	3.34	45.33	46.845	45.175	17919
1778884200	45.2365	-0.04	-0.10	45.06	45.3199	44.7	13066
1778797800	45.28	0.37	0.82	44.875	45.3913	44.875	18329
1778711400	44.9097	-0.3	-0.66	45.45	45.45	44.47	18372
1778625000	45.21	0.48	1.08	44.65	45.2399	44.53	8574
1778538600	44.7267	0.87	1.98	44.12	44.89	44.11	28624
1778279400	43.86	0.24	0.55	43.79	44.3	43.66	11358
1778193000	43.62	-0.76	-1.72	44.15	44.15	42.9	15223
1778106600	44.3842	-1.18	-2.58	44.23	44.885	43.85	28958
1778020200	45.5604	0.03	0.07	45.48	46	45.45	38193
1777933800	45.5299	0.08	0.18	45.29	45.64	45.0629	20634
1777674600	45.4501	-0.22	-0.48	45.43	45.54	44.6342	23542
1777588200	45.67	0.15	0.33	45.16	45.67	45.07	15920
1777501800	45.52	0.43	0.95	45.54	45.57	45.1	30236
1777415400	45.09	0.2	0.45	45.26	45.26	44.88	20979
1777329000	44.89	0.64	1.45	44.52	45	44.465	73031
1777069800	44.25	1.05	2.43	43.19	44.25	43.04	16089
1776983400	43.2	0.63	1.48	42.59	43.4469	42.59	14297
1776897000	42.57	0.59	1.41	42.4	42.5981	42.14	56538
1776810600	41.98	0.39	0.94	41.75	42.45	41.72	28426
1776724200	41.59	-0.03	-0.06	41.7	41.95	41.29	18416
1776465000	41.617	-0.4	-0.96	41.3	41.9	40.81	28330
1776378600	42.02	0.41	0.99	41.55	42.18	41.55	22277
1776292200	41.6081	0.26	0.62	41.45	41.94	41.45	17365
1776205800	41.35	-1.29	-3.03	42.44	42.5	41.31	44681
1776119400	42.64	0.65	1.54	42.36	42.86	42.36	38241
1775860200	41.993	-0.25	-0.58	42.05	42.23	41.72	41266
1775773800	42.2399	-0.16	-0.38	42.37	43.13	42.21	13670
1775687400	42.4	0.21	0.50	40.94	42.41	40.92	66262
1775601000	42.1899	0.54	1.29	41.94	42.2523	41.7	18299
1775514600	41.6506	0.01	0.03	41.57	41.79	41.49	27280
1775169000	41.64	0.9	2.21	41.01	41.7899	41.01	36346
1775082600	40.74	-0.71	-1.70	40.99	41.4001	40.59	49486
1774996200	41.446	0.36	0.87	41.31	42.23	40.9983	29452
1774909800	41.09	-1.14	-2.70	42.74	42.74	40.97	82474
1774650600	42.23	0.28	0.67	42.01	42.5599	42.01	22098
1774564200	41.95	0.21	0.50	41.89	42.3418	41.83	22327
1774477800	41.74	-0.17	-0.41	41.77	42.07	41.6599	89849
1774391400	41.91	1.05	2.57	40.85	42.153	40.85	36259
1774305000	40.86	1.16	2.92	39.45	41.05	39.45	37356
1774045800	39.7	-0.77	-1.89	40.44	40.66	39.51	38728
1773959400	40.465	0.65	1.62	39.95	40.825	39.5	79885
1773873000	39.82	-0.02	-0.05	39.86	40.27	39.68	55649
1773786600	39.84	0.84	2.16	39.3	40.03	39.3	487173
1773700200	38.998	0.46	1.19	38.68	39.17	38.39	770151
1773441000	38.5394	-0.16	-0.41	38.8	38.8	38.25	22671
1773354600	38.7	-1.4	-3.49	40.03	40.03	38.58	35177
1773268200	40.1	-0.19	-0.48	39.89	40.3599	39.695	16097
1773181800	40.2926	-0.21	-0.51	40.24	41.0999	40.24	31168
1773095400	40.5	0.75	1.89	39.75	40.66	39.3	94176