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	2.24	5.81214322782	38.54	40.725	38.52	83671	39.17054958	SP
4	-2.2	-5.11865984179	42.98	44.19	37.84	113536	39.11064488	SP
12	-0.52	-1.25907990315	41.3	47.11	37.84	51125	40.59253378	SP
26	8.46	26.1757425743	32.32	47.11	31.865	51223	39.92705928	SP
52	15.54	61.5689381933	25.24	47.11	24.18	31029	37.8849221	SP
156	35.52	675.285171103	5.26	47.11	5.23	32121	31.46151963	SP
260	37.03	987.466666667	3.75	47.11	2.9	164015	7.67585618	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722600	40.78	1	2.52	40.03	40.78	40.03	23054
1783636200	39.7785	-0.85	-2.09	40.52	40.52	39.4794	43876
1783549800	40.6275	1.18	3.00	39.71	40.635	39.71	35223
1783463400	39.4456	0.82	2.11	38.79	39.595	38.73	73877
1783377000	38.6295	0.09	0.24	38.54	39.5	38.52	181707
1783031400	38.5367	0.69	1.84	38.25	38.94	38.25	47053
1782945000	37.8421	-0.71	-1.84	38.31	38.5901	37.84	59202
1782858600	38.5508	-0.14	-0.35	38.79	38.98	38.5508	51710
1782772200	38.6881	-0.46	-1.16	39.3	39.53	38.66	1226230
1782513000	39.1431	-0.68	-1.71	39.54	39.54	38.6701	9797
1782426600	39.8221	0.09	0.22	39.54	40.2383	39.54	55094
1782340200	39.7361	-1.42	-3.45	40.57	40.57	39.5434	14113
1782253800	41.158	0.05	0.11	40.83	41.3	40.83	4402
1782167400	41.1113	0.38	0.93	40.41	41.1113	40.3035	48481
1781821800	40.733	-0.41	-0.99	41.06	41.06	39.82	38158
1781735400	41.14	-0.86	-2.05	41.95	42.3	41.07	95830
1781649000	42	-1.01	-2.34	42.76	43	42	19957
1781562600	43.0064	-1.04	-2.37	43.47	43.72	42.9559	30246
1781303400	44.05	0.79	1.83	42.98	44.19	42.98	8690
1781217000	43.2576	0.26	0.60	43.6	43.75	42.9401	5790
1781130600	43	0.34	0.80	42.94	43.53	42.855	9319
1781044200	42.657	-0.59	-1.37	43.3	43.3662	41.97	17405
1780957800	43.25	1.36	3.25	42.45	43.39	42.45	10384
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