Invesco S&P Ultra Dividend Revenue ETF【RDIV】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	-0.45	-0.767918088737	58.6	58.9	57.66	30795	58.27926547	SP
4	1.65	2.9203539823	56.5	58.9	55.7199	88091	56.81187182	SP
12	3.31	6.03574033552	54.84	58.9	54.215	57082	56.19851974	SP
26	5.03	9.46912650602	53.12	58.9	51.82	50764	55.28595784	SP
52	11.23	23.9343563512	46.92	58.9	46.5094	40177	53.62669387	SP
156	19.62	50.9213599792	38.53	58.9	34.639	45727	46.46790694	SP
260	14.53	33.3104080697	43.62	58.9	34.639	61623	44.06517161	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
1780612200	58.27	0.6	1.04	58.1	58.51	58.085	46513
1780525800	57.67	-0.76	-1.30	58.17	58.2	57.66	23975
1780439400	58.43	0.08	0.14	58.3	58.6	58.245	22554
1780353000	58.35	-0.29	-0.49	58.58	58.69	58.345	35664
1780093800	58.64	0.13	0.22	58.6	58.9	58.54	25270
1780007400	58.51	0.21	0.36	58.56	58.6123	58.29	27311
1779921000	58.3021	0.09	0.15	58.18	58.685	58.18	26871
1779834600	58.217	-0.32	-0.55	58.55	58.6301	58.16	46713
1779489000	58.54	0.98	1.70	57.81	58.6	57.81	20995
1779402600	57.56	0.49	0.86	56.94	57.63	56.59	29098
1779316200	57.07	0.23	0.40	56.69	57.11	56.5	19526
1779229800	56.84	0.3	0.53	56.54	56.88	56.22	20186
1779143400	56.54	0.61	1.09	56.26	56.665	56.26	27537
1778884200	55.93	-0.53	-0.94	56.4	56.42	55.725	28472
1778797800	56.46	0.33	0.59	56.34	56.75	56.34	17876
1778711400	56.13	-0.01	-0.02	56.09	56.2631	55.83	19452
1778625000	56.14	0.24	0.42	56.2	56.2699	55.7199	17631
1778538600	55.903	-0.62	-1.09	56.76	56.76	55.815	35887
1778279400	56.52	0.18	0.32	56.5	56.63	56.1801	1182198
1778193000	56.34	-0.46	-0.81	56.64	56.64	56.03	43999
1778106600	56.8	-0.02	-0.04	56.83	57.02	56.6799	31224
1778020200	56.82	0.44	0.78	56.49	57	56.33	46546
1777933800	56.38	-0.45	-0.79	56.65	56.735	56.21	35636
1777674600	56.83	-0.33	-0.58	57.13	57.13	56.8	30886
1777588200	57.16	0.87	1.55	55.85	57.16	55.81	42442
1777501800	56.29	0.22	0.39	56.11	56.41	56.05	34225
1777415400	56.07	0.25	0.44	56.15	56.43	55.94	31708
1777329000	55.823	0.26	0.47	55.69	56.145	55.69	29235
1777069800	55.56	-0.37	-0.66	55.91	55.94	55.4632	33914
1776983400	55.93	0.32	0.57	55.72	55.965	55.54	31298
1776897000	55.612	-0.39	-0.69	56.21	56.25	55.55	42746
1776810600	56	0.34	0.61	55.63	56.225	55.63	28049
1776724200	55.66	0.17	0.31	55.39	55.84	55.37	26655
1776465000	55.49	0.05	0.09	54.89	55.4904	54.8256	22142
1776378600	55.44	0.57	1.04	54.9	55.473	54.9	39481
1776292200	54.87	0.1	0.18	54.66	55.07	54.39	32353
1776205800	54.77	-0.13	-0.24	54.8	54.8799	54.32	27892
1776119400	54.9	0.15	0.27	54.85	54.9	54.483	50215
1775860200	54.75	-0.37	-0.67	55.22	55.22	54.68	43981
1775773800	55.12	-0.07	-0.13	54.95	55.4899	54.95	31660
1775687400	55.19	-0.02	-0.04	54.83	55.2	54.75	58244
1775601000	55.21	-0.32	-0.58	55.41	55.6	55.095	81695
1775514600	55.53	0.2	0.36	55.16	55.53	55.01	43875
1775169000	55.33	0.08	0.14	55.51	55.51	55.0699	29531
1775082600	55.25	-0.41	-0.74	55.39	55.61	54.995	51652
1774996200	55.66	0.27	0.49	55.69	55.95	55.08	171719
1774909800	55.39	-0.19	-0.34	56.01	56.01	55.165	33986
1774650600	55.58	-0.08	-0.14	55.61	56.005	55.36	119221
1774564200	55.66	0.28	0.51	55.28	55.94	55.28	80977
1774477800	55.38	0.15	0.27	55.25	55.49	55.2004	14795
1774391400	55.23	0.75	1.38	54.46	55.57	54.46	41529
1774305000	54.48	-0.27	-0.49	54.42	54.885	54.215	24810
1774045800	54.75	-0.28	-0.51	55.09	55.205	54.604	17137
1773959400	55.03	0.02	0.04	54.82	55.5	54.82	24957
1773873000	55.01	-0.17	-0.31	55.14	55.305	54.99	29731
1773786600	55.1786	0.41	0.75	55.17	55.51	55.17	25690
1773700200	54.77	0.18	0.33	54.88	55.053	54.73	26796
1773441000	54.59	-0.03	-0.05	54.84	54.99	54.5409	24408
1773354600	54.62	-0.39	-0.71	54.74	55.2277	54.62	27397
1773268200	55.01	0.06	0.11	55.02	55.2141	54.725	22196
1773181800	54.95	-0.2	-0.36	55.1	55.645	54.9	20254
1773095400	55.15	-0.91	-1.62	55.8	55.8	54.68	35642
1772839800	56.06	-0.59	-1.04	56.33	56.33	55.3633	28205
1772753400	56.65	-0.23	-0.40	56.7	57.03	56.47	43799