Invesco S&P 500 Pure Value ETF【RPV】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	-1.87	-1.62962962963	114.75	117.16	112.88	169700	115.24045583	SP
4	1.8	1.62045372704	111.08	117.16	110.35	97105	114.29400939	SP
12	6.29	5.90111642743	106.59	117.16	105.49	146449	110.30188489	SP
26	8.9	8.5593383343	103.98	117.16	102.7	164192	109.02549764	SP
52	20.44	22.1116399827	92.44	117.16	90.3	171484	102.72803523	SP
156	36.1	47.0174524616	76.78	117.16	67.69	192945	89.21802334	SP
260	36.76	48.2921702575	76.12	117.16	67.69	353945	82.40415134	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
1781821800	112.87	-0.49	-0.43	113.97	113.97	112.72	215798
1781735400	113.36	-2.17	-1.88	115.19	115.44	113.15	223735
1781649000	115.53	-0.62	-0.53	116.11	116.45	115.27	91196
1781562600	116.15	-1.01	-0.86	117.06	117.06	116	154061
1781303400	117.16	1.58	1.37	115.78	117.16	115.78	79325
1781217000	115.58	1.3	1.14	114.75	115.81	114.5943	300183
1781130600	114.28	-0.49	-0.43	114.64	115.185	114.25	75708
1781044200	114.77	0.76	0.67	114.28	114.8	113.535	64340
1780957800	114.01	0.04	0.04	114.06	114.435	113.82	56166
1780698600	113.97	-0.53	-0.46	114.31	114.67	113.775	105124
1780612200	114.5	1.04	0.92	114.14	115	114.14	48998
1780525800	113.46	-0.68	-0.60	113.75	114.16	113.39	65395
1780439400	114.14	0.32	0.28	114.23	114.66	113.91	70793
1780353000	113.82	0.53	0.47	113.07	113.99	113.07	95228
1780093800	113.29	-0.13	-0.11	113.41	113.71	113.19	47712
1780007400	113.42	0.34	0.30	112.9	113.7	112.8	61355
1779921000	113.08	0.71	0.63	112.38	113.52	112.38	95395
1779834600	112.37	-0.34	-0.30	112.78	113.11	112.35	73772
1779489000	112.71	1.15	1.03	112	112.805	112	43810
1779402600	111.56	0.12	0.11	111.08	111.66	110.35	92703
1779316200	111.44	0.45	0.41	111.06	111.61	110.89	80207
1779229800	110.99	-0.37	-0.33	111.12	111.39	110.05	112858
1779143400	111.36	0.87	0.79	110.48	111.6	110.113	90247
1778884200	110.49	-1.14	-1.02	111.61	111.61	110.417	57154
1778797800	111.63	0.34	0.31	111.82	112.1197	111.43	221560
1778711400	111.29	-0.05	-0.04	111.06	111.5899	110.87	84681
1778625000	111.34	0.98	0.89	110.61	111.64	109.72	76131
1778538600	110.36	-0.36	-0.33	111.09	111.44	110.04	92735
1778279400	110.72	0.52	0.47	110.59	110.93	110.105	79786
1778193000	110.2	-0.88	-0.79	110.8	110.93	109.825	26522
1778106600	111.08	0.02	0.02	111.11	111.735	110.82	117156
1778020200	111.06	0.73	0.66	110.5	111.49	110.25	178765
1777933800	110.33	-0.46	-0.42	110.55	111.11	110.06	31000
1777674600	110.79	-0.45	-0.40	111.49	111.6	110.79	68178
1777588200	111.24	0.97	0.88	109.75	111.39	109.43	69604
1777501800	110.27	0.4	0.36	109.9	110.36	109.78	74272
1777415400	109.87	0.66	0.60	110.09	110.3	109.1	72190
1777329000	109.21	0.34	0.31	108.93	110	108.93	146912
1777069800	108.87	-1.32	-1.20	110.01	110.35	108.65	154866
1776983400	110.19	0.44	0.40	110.12	110.42	109.41	81304
1776897000	109.75	-0.54	-0.49	110.64	110.9	109.58	137667
1776810600	110.29	0.28	0.25	110.5	111.11	110.12	402300
1776724200	110.01	0.59	0.54	109.3	110.31	109.3	374038
1776465000	109.42	0.17	0.16	108.7	109.79	108.65	178849
1776378600	109.25	1.22	1.13	108.25	109.255	108.25	121585
1776292200	108.03	-0.18	-0.17	108.21	108.38	107.51	138625
1776205800	108.21	-0.23	-0.21	108.36	108.545	107.71	226053
1776119400	108.44	0.53	0.49	107.74	108.5	107.29	138237
1775860200	107.91	-0.89	-0.82	108.85	109	107.8	182490
1775773800	108.8	-0.36	-0.33	108.66	109.29	108.66	167074
1775687400	109.16	1.13	1.05	107.97	109.18	107.86	952957
1775601000	108.03	0.12	0.11	108.08	108.4	107.64	150285
1775514600	107.91	0.33	0.31	107.27	107.92	107.2	766185
1775169000	107.58	0.48	0.45	107	107.88	106.51	189497
1775082600	107.1	-0.29	-0.27	107.18	107.71	106.52	299113
1774996200	107.39	1.53	1.45	106.69	107.9	106.37	129022
1774909800	105.86	-0.32	-0.30	106.97	107.05	105.49	56706
1774650600	106.18	-0.82	-0.77	106.79	107.19	105.913	73072
1774564200	107	-0.03	-0.03	106.59	107.81	106.59	49157
1774477800	107.03	0.61	0.57	106.84	107.38	106.5805	35894
1774391400	106.425	1.38	1.31	104.7	106.96	104.7	104981
1774305000	105.05	0.51	0.49	104.95	105.96	104.6	140140
1774045800	104.54	-1.37	-1.29	105.88	106.05	104.051	111369
1773959400	105.91	-0.56	-0.53	106.23	106.78	105.63	221238