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	-3.91	-6.1906269791	63.16	64.055	59.19	535961	62.45740002	SP
4	-0.77	-1.2829056981	60.02	64.055	56.2	767412	60.49198351	SP
12	8.64	17.0717249555	50.61	64.055	50.42	633174	57.70693456	SP
26	12.14	25.7694756952	47.11	64.055	44.3701	478414	54.1071861	SP
52	13.83	30.4491413474	45.42	64.055	43.41	340721	51.86575058	SP
156	-93.18	-61.1296988782	152.43	155.29	28.86	318805	42.42517405	SP
260	-125.91	-68.0006480881	185.16	223.1	28.86	237008	67.98661669	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
1782945000	61.99	-1.86	-2.91	62.52	62.995	61.86	416907
1782858600	63.85	1.4	2.24	62.55	64.055	62.49	369394
1782772200	62.45	1.06	1.73	61.81	62.465	60.52	717236
1782513000	61.39	-1.56	-2.48	61.59	62.35	61.21	572871
1782426600	62.95	2.06	3.38	63.16	63.19	61.42	603399
1782340200	60.89	0.11	0.18	60.96	61.55	60.3	596816
1782253800	60.78	-2.93	-4.60	60.84	61.68	60.48	512953
1782167400	63.71	0.96	1.53	63.34	63.72	63.04	520289
1781821800	62.75	1.62	2.65	62.56	62.905	62.25	825215
1781735400	61.13	-0.32	-0.52	62.12	62.515	61.01	949283
1781649000	61.45	-1.42	-2.26	63.07	63.21	61.44	641252
1781562600	62.87	2.05	3.37	62.74	62.93	62.27	808293
1781303400	60.82	0.72	1.20	60.44	61.17	60.02	849455
1781217000	60.1	2.97	5.20	57.75	60.24	57.6	1210410
1781130600	57.13	-1.25	-2.14	57.9	59.11	56.97	1903397
1781044200	58.38	-0.17	-0.29	59.27	60.12	56.2	1214501
1780957800	58.55	0.78	1.35	58.75	59.095	58.2	712068
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