Invesco S&P MidCap 400 Pure Value ETF【RFV】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	0.6503	0.461303823509	140.97	144.4949	140.4	3949	142.66698166	SP
4	2.2103	1.58546732659	139.41	144.4949	134.34	4426	139.04273838	SP
12	14.3203	11.2492537313	127.3	144.4949	124.105	5817	134.74186092	SP
26	11.1303	8.5296191279	130.49	144.4949	124.105	7105	134.38733397	SP
52	25.4703	21.9287989669	116.15	144.4949	115.2	7752	129.89440064	SP
156	46.6903	49.1839249974	94.93	144.4949	90.9501	12857	114.56843282	SP
260	44.0503	45.1473813672	97.57	144.4949	79.6506	17493	103.50925696	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	141.62029	-1.52	-1.06	142.36	142.72999	141.215	5123
1780612200	143.1428	-0.56	-0.39	143.12	143.715	143.11	3735
1780525800	143.69999	-0.52	-0.36	143.61	144.33	143.445	3943
1780439400	144.22	2.44	1.72	141.63	144.4949	141.63	4127
1780353000	141.782	1.05	0.75	140.4	141.9698	140.4	2978
1780093800	140.72739	-0.72	-0.51	140.97	141.32	140.72739	4962
1780007400	141.4468	0.86	0.61	140.63999	141.512	140.1	5232
1779921000	140.59	0.62	0.44	140.16999	141.37	140.16999	7347
1779834600	139.97	1.31	0.95	139.44	140.1196	139.44	4496
1779489000	138.6587	1.37	1.00	137.43	138.815	137.43	3653
1779402600	137.29249	0.23	0.17	136.1	137.32	136.0177	2320
1779316200	137.0608	2.64	1.96	134.82	137.065	134.69	4365
1779229800	134.4229	-1.71	-1.26	135.6	135.6	134.34	5125
1779143400	136.1352	0.51	0.38	136.08	136.9264	135.985	7408
1778884200	135.6243	-2.1	-1.52	136.91	136.91	135.6243	4293
1778797800	137.72	0.58	0.42	137.81	138.51	137.69999	5052
1778711400	137.1447	-0.29	-0.21	137.21	137.39689	136.5798	4787
1778625000	137.433	-0.64	-0.46	138.74	138.74	136.1647	3514
1778538600	138.07	-0.98	-0.71	139.22	139.22	138.07	4389
1778279400	139.0531	0.33	0.24	139.41	139.69	139.0531	2374
1778193000	138.7263	-2.52	-1.78	140.78	140.78	138.7263	3000
1778106600	141.2472	0.73	0.52	140.63	141.525	140.63	2909
1778020200	140.5195	2.02	1.46	139.15	140.79	139.15	2659
1777933800	138.5029	-1.79	-1.27	139.93	140	138.26499	7191
1777674600	140.2892	-0.49	-0.35	140.86	140.86	139.85	5249
1777588200	140.78	2.17	1.57	138.36	141	138.36	8197
1777501800	138.6086	0.42	0.30	139.03	139.08	137.74	11420
1777415400	138.1928	-0.3	-0.22	138.79	138.79	137.76499	12629
1777329000	138.4956	0.53	0.38	138.34	138.61	138.25	3046
1777069800	137.9681	-0.19	-0.13	138.46	138.47999	137.58	3039
1776983400	138.1542	1.02	0.74	137.99	138.47999	137.44999	12376
1776897000	137.1385	-1.07	-0.77	139.41	139.41	136.83009	12329
1776810600	138.2089	-0.02	-0.02	138.74	139.15	137.99982	6872
1776724200	138.22999	1.27	0.93	136.68	138.59	136.68	5459
1776465000	136.9621	1.57	1.16	135.74	137.47999	135.74	3439
1776378600	135.38999	1.1	0.82	134.53	135.66	134.53	4791
1776292200	134.29	-0.87	-0.64	135.38	135.38	134.21	7747
1776205800	135.1557	-0.7	-0.52	136.35	136.35	135.13999	10338
1776119400	135.8569	1.73	1.29	134.09	135.8569	133.77	4240
1775860200	134.13059	-0.51	-0.38	134.85	134.85	134.04499	3651
1775773800	134.642	0.58	0.43	133.68	134.97	133.66	9646
1775687400	134.06	2.05	1.56	133.81	134.37	133.46	4367
1775601000	132.00559	0.29	0.22	131.31	132.24	131.31	5743
1775514600	131.71629	1.17	0.90	130.46	131.81	130.46	3962
1775169000	130.54329	-0.14	-0.10	129.65	130.66999	129.65	3561
1775082600	130.6784	0.71	0.54	130.26	131.135	130.26	5408
1774996200	129.972	2.54	1.99	128.83	130.16149	128.71	4831
1774909800	127.43	-0.46	-0.36	129.21	129.21	126.9001	4142
1774650600	127.89	-1.8	-1.39	129.4	129.4	127.74	6040
1774564200	129.6911	0.51	0.40	128.34	130.4	128.34	5368
1774477800	129.1808	0.83	0.65	129.38999	129.55	128.61	3063
1774391400	128.3468	1.45	1.15	125.79	128.97999	125.79	3341
1774305000	126.8924	1.98	1.59	126.29	128.09	126.29	9596
1774045800	124.91	-1.61	-1.27	126.21	126.21	124.105	9965
1773959400	126.52	-0.17	-0.14	125.45	127.135	125.45	6216
1773873000	126.6942	-1.2	-0.94	127.37	127.85	126.6942	3967
1773786600	127.89	1.18	0.93	127.96	129.35499	127.84	5073
1773700200	126.71	0.6	0.47	127.46	127.89	126.71	22656
1773441000	126.1139	-0.47	-0.37	127.3	127.3	126.11	5646
1773354600	126.58	-1.49	-1.16	127	127.5163	126.58	9861
1773268200	128.07	0.12	0.10	127.69	128.31	127.1848	15786
1773181800	127.9471	-1.21	-0.94	128.94999	129.97	127.9471	15040
1773095400	129.16	-0.95	-0.73	128.91999	129.6496	126.65	7052