Invesco S&P 500 Pure Growth ETF【RPG】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	-2.67	-4.44925845692	60.01	61.69	57.34	437713	60.95371906	SP
4	0.29	0.508326029798	57.05	61.69	54.71	582477	58.17365257	SP
12	9.3	19.3588676103	48.04	61.69	44.3701	576098	53.26602329	SP
26	10.63	22.7574395204	46.71	61.69	44.3701	380490	51.90010935	SP
52	13.74	31.5137614679	43.6	61.69	42.84	305651	49.72357841	SP
156	-90.77	-61.2855310242	148.11	155.29	28.86	300676	41.69540398	SP
260	-113.49	-66.434467014	170.83	223.1	28.86	226187	68.68277195	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	57.77	-2.97	-4.89	59.57	59.66	57.5	699030
1780612200	60.74	-0.62	-1.01	60.02	61.08	59.6	458054
1780525800	61.36	0.1	0.16	61.25	61.69	60.46	608936
1780439400	61.26	0.59	0.97	60.79	61.33	60.67	510376
1780353000	60.67	0.55	0.91	59.83	60.92	59.6897	370445
1780093800	60.12	0.39	0.66	60.01	60.19	59.42	240753
1780007400	59.725	0.73	1.23	58.96	60.07	58.6	341092
1779921000	59	-0.21	-0.35	59.54	59.615	58.72	563806
1779834600	59.21	1.57	2.72	58.69	59.55	58.6	316869
1779489000	57.64	0	0.00	58.02	58.145	57.56	1135025
1779402600	57.64	1.03	1.82	56.38	57.9	56.38	517283
1779316200	56.61	1.03	1.85	56.14	56.8	55.67	773050
1779229800	55.58	-0.38	-0.68	55.25	56.04	54.71	944143
1779143400	55.96	-1.04	-1.82	57.31	57.31	55.36	449278
1778884200	57	-1.04	-1.79	56.91	57.4	56.645	517790
1778797800	58.04	0.2	0.35	57.74	58.22	57.495	539632
1778711400	57.84	0.29	0.50	58.17	58.17	57.16	461013
1778625000	57.55	-0.69	-1.18	57.64	57.74	56.28	827527
1778538600	58.24	0.69	1.20	57.67	58.48	57.62	535333
1778279400	57.55	1.25	2.22	57.05	57.55	56.93	934418
1778193000	56.3	-1.06	-1.85	57.45	57.45	55.9	394465
1778106600	57.36	1.24	2.21	57.09	57.385	56.37	807377
1778020200	56.12	1.11	2.02	55.69	56.43	55.68	1047080
1777933800	55.01	0.12	0.22	55.16	55.44	54.625	822414
1777674600	54.89	0.55	1.01	54.45	55.01	54.3	294776
1777588200	54.34	1.49	2.82	53.55	54.5	53.45	205753
1777501800	52.85	-0.12	-0.23	53.2	53.2	52.595	171492
1777415400	52.97	-1.26	-2.32	53.23	53.61	52.4803	455032
1777329000	54.23	0.15	0.28	54.1	54.27	53.48	571475
1777069800	54.08	0.54	1.01	53.95	54.25	53.52	687071
1776983400	53.54	-0.33	-0.61	53.65	54.1	52.885	451944
1776897000	53.87	0.63	1.18	53.79	53.88	53.23	440277
1776810600	53.24	-0.64	-1.19	54.06	54.1	53.1	388244
1776724200	53.88	0.05	0.09	53.69	53.89	53.37	503566
1776465000	53.83	1.1	2.09	53.41	54	53.39	633324
1776378600	52.73	0.08	0.15	52.83	53	52.41	700054
1776292200	52.65	-0.01	-0.02	52.72	52.82	52.05	518498
1776205800	52.66	0.69	1.33	52.37	52.71	52.08	571716
1776119400	51.97	0.78	1.52	51	51.97	50.98	362302
1775860200	51.19	0.19	0.37	51.28	51.35	50.765	1148656
1775773800	51	0.37	0.73	50.61	51.12	50.42	363851
1775687400	50.63	2.26	4.67	50.83	51.17	50.12	1077230
1775601000	48.37	0.06	0.12	48.04	48.42	47.57	446786
1775514600	48.31	0.27	0.56	48.13	48.39	47.89	312542
1775169000	48.04	0.2	0.42	46.55	48.42	46.46	616469
1775082600	47.84	1.1	2.35	47.37	48.36	47.37	772834
1774996200	46.74	2.09	4.68	45.3	46.83	45.295	639865
1774909800	44.65	-1.06	-2.32	46.31	46.31	44.3701	1425301
1774650600	45.71	-0.55	-1.19	45.99	46.45	45.56	377058
1774564200	46.26	-2.03	-4.20	47.52	47.63	46.23	496503
1774477800	48.29	0.21	0.44	48.51	48.75	48.06	412942
1774391400	48.08	0.13	0.27	47.54	48.19	47.29	712996
1774305000	47.95	0.72	1.52	48.02	48.89	47.77	1280550
1774045800	47.23	-1.37	-2.82	48.47	48.47	46.78	667037
1773959400	48.6	0.12	0.25	47.68	48.81	47.6	444751
1773873000	48.48	-0.31	-0.64	48.63	49.09	48.48	383354
1773786600	48.79	0.39	0.81	48.74	49.05	48.62	197673
1773700200	48.4	0.85	1.79	48.23	48.72	48.23	207303
1773441000	47.55	-0.18	-0.38	48.04	48.42	47.47	320594
1773354600	47.73	-1.07	-2.19	48.33	48.38	47.71	680117
1773268200	48.8	0.08	0.16	48.69	49.03	48.5	525298
1773181800	48.72	0.1	0.21	48.69	49.43	48.59	662111
1773095400	48.62	1.09	2.29	46.73	48.68	46.58	781445
1772839800	47.53	-1.11	-2.28	47.63	48.18	47.4	542862