Invesco S&P 500 Qvm Multi Factor ETF【QVML】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	-0.895	-2.00627661959	44.61	44.815	43.715	4649	44.66939476	SP
4	0.345	0.79548074706	43.37	44.815	43.235	2962	44.17627369	SP
12	4.295	10.8954845256	39.42	44.815	37.2439	5548	41.41043224	SP
26	3.495	8.68970661363	40.22	44.815	37.2439	6102	40.7353723	SP
52	8.39	23.7508846426	35.325	44.815	35.0028	11693	39.1959345	SP
156	18.415	72.7865612648	25.3	44.815	24.1221	6453	36.76530781	SP
260	18.685	74.6504194966	25.03	44.815	21.01	4924	34.27087684	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
1780698600	43.715	-0.99	-2.22	44.46	44.46	43.69	2415
1780612200	44.7068	0.18	0.40	44.3	44.71	44.3	1066
1780525800	44.5303	-0.26	-0.58	44.67	44.69	44.5303	5621
1780439400	44.79	0.09	0.19	44.63	44.815	44.63	3650
1780353000	44.7034	0.08	0.17	44.4	44.78	44.4	11126
1780093800	44.6264	0.09	0.19	44.61	44.65	44.53	1781
1780007400	44.5413	0.23	0.52	44.28	44.5413	44.28	2144
1779921000	44.3115	-0.02	-0.05	44.3	44.35	44.17	2700
1779834600	44.3329	0.28	0.64	44.24	44.34	44.24	4102
1779489000	44.0492	0.19	0.43	44.04	44.075	44.04	296
1779402600	43.8618	0.1	0.23	43.55	43.95	43.55	2679
1779316200	43.7623	0.46	1.07	43.46	43.77	43.46	4044
1779229800	43.2979	-0.29	-0.67	43.42	43.55	43.235	4790
1779143400	43.5901	-0.04	-0.09	43.69	43.69	43.4076	3434
1778884200	43.6295	-0.52	-1.18	43.77	43.77	43.6295	124
1778797800	44.151	0.33	0.75	43.85	44.185	43.85	886
1778711400	43.8213	0.25	0.57	43.62	43.8213	43.48	1554
1778625000	43.5727	-0.02	-0.04	43.42	43.58	43.31	2606
1778538600	43.588	0.06	0.13	43.47	43.67	43.47	1851
1778279400	43.5329	0.33	0.77	43.37	43.5329	43.35	1825
1778193000	43.1985	-0.21	-0.48	43.36	43.45	43.17	3831
1778106600	43.4066	0.66	1.55	43	43.44	43	3312
1778020200	42.742	0.38	0.90	42.66	42.83	42.645	7731
1777933800	42.3628	-0.22	-0.52	42.56	42.56	42.3398	4912
1777674600	42.5855	0.1	0.24	42.65	42.82	42.585	3123
1777588200	42.4836	0.49	1.16	42.2	42.53	42.095	12971
1777501800	41.9956	-0.05	-0.11	41.98	42.075	41.97	4176
1777415400	42.0433	-0.2	-0.46	42.09	42.09	41.985	966
1777329000	42.2385	0.06	0.15	42.03	42.2698	42.03	8190
1777069800	42.1736	0.32	0.77	42.01	42.1736	41.92	3019
1776983400	41.8497	-0.1	-0.23	41.83	41.97	41.8201	3385
1776897000	41.945	0.42	1.02	41.79	41.945	41.58	98791
1776810600	41.5217	-0.25	-0.60	41.86	41.86	41.5	3295
1776724200	41.7723	-0.1	-0.24	41.83	41.83	41.7609	1592
1776465000	41.8721	0.49	1.19	41.64	41.975	41.635	2889
1776378600	41.3817	0.09	0.22	41.27	41.3817	41.27	935
1776292200	41.2896	0.27	0.65	41.14	41.2896	41.14	1057
1776205800	41.0212	0.44	1.08	40.6	41.0212	40.6	1469
1776119400	40.5829	0.38	0.96	39.87	40.5829	39.87	4391
1775860200	40.1989	-0.04	-0.11	40.4	40.4	40.1989	998
1775773800	40.2412	0.32	0.80	39.86	40.2898	39.86	2868
1775687400	39.9213	1.03	2.66	39.96	39.96	39.72	1988
1775601000	38.8888	0.06	0.14	38.69	38.8888	38.48	2999
1775514600	38.8334	0.17	0.44	38.63	38.8334	38.63	3887
1775169000	38.6642	0.06	0.16	38.09	38.6642	38.08	1206
1775082600	38.6011	0.34	0.88	38.55	38.76	38.48	5694
1774996200	38.2651	1.02	2.74	37.65	38.32	37.608	2783
1774909800	37.2439	-0.12	-0.33	37.72	37.72	37.2439	4675
1774650600	37.3678	-0.62	-1.64	37.79	37.79	37.3678	7586
1774564200	37.9926	-0.65	-1.69	38.44	38.495	37.9926	9713
1774477800	38.6448	0.22	0.58	38.75	38.8	38.6448	10023
1774391400	38.4202	-0.15	-0.40	38.32	38.63	38.3	1573
1774305000	38.5737	0.33	0.87	38.84	38.84	38.55	530
1774045800	38.2413	-0.58	-1.51	38.75	38.75	38.18	3598
1773959400	38.826	-0.13	-0.32	38.61	38.91	38.61	1628
1773873000	38.9513	-0.51	-1.29	39.32	39.32	38.9513	706
1773786600	39.4596	0.09	0.22	39.62	39.64	39.4596	698
1773700200	39.3711	0.39	0.99	39.36	39.5	39.34	1740
1773441000	38.9847	-0.25	-0.63	39.42	39.42	38.9847	31083
1773354600	39.23	-0.53	-1.34	39.57	39.57	39.23	2625
1773268200	39.7645	-0.05	-0.14	39.88	39.88	39.63	3645
1773181800	39.8186	-0.08	-0.20	39.83	40.035	39.81	1133
1773095400	39.8968	0.32	0.80	39.03	39.8968	39.02	2360