Invesco S&p 500 Equal Weight Income Advantage ETF【RSPA】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	0.27	0.508762012436	53.07	53.33	52.1707	162829	52.7442398	SP
4	1.38	2.6558891455	51.96	53.33	51.21	160673	52.4349191	SP
12	2.84	5.62376237624	50.5	53.33	49.03	144430	51.73353266	SP
26	1.73	3.35206355357	51.61	53.5766	49.03	141100	51.90291901	SP
52	4.18	8.50284784378	49.16	53.5766	48.51	108631	51.40723225	SP
156	2.94	5.83333333333	50.4	57.99	43.04	76332	50.95621045	SP
260	2.94	5.83333333333	50.4	57.99	43.04	76332	50.95621045	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
1781303400	53.34	0.41	0.77	52.92	53.34	52.9	164044
1781217000	52.93	0.49	0.93	52.5	53.1899	52.42	257091
1781130600	52.44	-0.47	-0.89	52.84	52.92	52.33	153518
1781044200	52.91	0.19	0.36	52.75	53.07	52.1707	137261
1780957800	52.72	0.12	0.23	52.83	52.8801	52.52	121698
1780698600	52.6	-0.56	-1.05	53.07	53.07	52.475	144575
1780612200	53.16	0.29	0.55	52.82	53.24	52.82	138010
1780525800	52.87	-0.15	-0.28	52.78	52.93	52.73	144788
1780439400	53.02	0.23	0.44	52.77	53.05	52.6789	172530
1780353000	52.79	-0.07	-0.13	52.74	52.9714	52.574	125151
1780093800	52.86	0.1	0.19	52.73	52.87	52.62	77364
1780007400	52.76	0.22	0.42	52.6	52.795	52.35	131172
1779921000	52.54	-0.04	-0.08	52.8	52.846	52.4101	89518
1779834600	52.58	0.25	0.48	52.5	52.67	52.4	178410
1779489000	52.33	0.24	0.46	52.26	52.3799	52.12	175322
1779402600	52.09	0.19	0.37	51.78	52.09	51.425	109172
1779316200	51.9	0.45	0.87	51.59	51.9	51.21	292801
1779229800	51.45	-0.28	-0.54	51.46	51.5499	51.22	150889
1779143400	51.73	-0.05	-0.10	51.59	51.7699	51.33	255830
1778884200	51.78	-0.4	-0.77	51.96	52.0599	51.73	197684
1778797800	52.18	0.1	0.19	52	52.29	51.98	122581
1778711400	52.08	-0.11	-0.21	52.25	52.4842	51.82	154914
1778625000	52.19	-0.11	-0.21	52.03	52.19	51.795	216342
1778538600	52.3	0.12	0.23	52.25	52.33	52.04	247264
1778279400	52.18	0.02	0.04	52.35	52.35	51.945	276947
1778193000	52.16	-0.17	-0.32	52.3	52.4231	51.928187	113690
1778106600	52.33	0.23	0.44	52.09	52.3899	52.085	113978
1778020200	52.1	0.3	0.58	51.96	52.1	51.65	92874
1777933800	51.8	-0.09	-0.17	51.94	51.99	51.33	141098
1777674600	51.89	-0.11	-0.21	52.16	52.3768	51.85	109503
1777588200	52	0.52	1.01	51.47	52	51.3065	83683
1777501800	51.48	-0.06	-0.12	51.29	51.5	51.255	117371
1777415400	51.54	-0.16	-0.31	51.7	51.72	51.325	105799
1777329000	51.7	-0.02	-0.04	51.77	51.78	51.57	95840
1777069800	51.72	-0.05	-0.10	51.86	51.86	51.545	116218
1776983400	51.77	0.09	0.17	51.66	51.77	51.34	123088
1776897000	51.68	0	0.00	51.9	51.94	51.58	118799
1776810600	51.68	-0.12	-0.23	52	52.07	51.65	93230
1776724200	51.8	-0.31	-0.59	51.9	51.95	51.74	77377
1776465000	52.11	0.32	0.62	52	52.29	51.92	227430
1776378600	51.79	0.16	0.31	51.87	51.88	51.66	133060
1776292200	51.63	-0.07	-0.14	51.71	51.76	51.53	125067
1776205800	51.7	0.28	0.54	51.6	51.7399	51.4	185185
1776119400	51.42	0.42	0.82	51.04	51.488	51.04	136792
1775860200	51	-0.54	-1.05	51.56	51.56	51	135613
1775773800	51.54	0.35	0.68	51.14	51.98	51.055	172732
1775687400	51.19	0.81	1.61	51.03	51.32	51.03	116079
1775601000	50.38	-0.25	-0.49	50.46	50.52	50.1903	85825
1775514600	50.63	0.36	0.72	50.41	50.63	50.32	93546
1775169000	50.27	-0.15	-0.30	49.81	50.63	49.73	159430
1775082600	50.42	0.43	0.85	50.26	50.468	50.1	271608
1774996200	49.995	0.73	1.49	49.55	50.14	49.35	86147
1774909800	49.26	-0.08	-0.16	49.65	49.69	49.03	137372
1774650600	49.34	-0.56	-1.12	49.76	49.795	49.15	114607
1774564200	49.9	-0.45	-0.89	49.95	50.355	49.78	99659
1774477800	50.35	0.09	0.18	50.48	50.48	49.915	95678
1774391400	50.26	0.29	0.58	49.75	50.26	49.6	204415
1774305000	49.97	0.05	0.10	50.05	50.4799	49.78	88573
1774045800	49.92	-0.58	-1.15	50.5	50.58	49.63	136808
1773959400	50.5	-0.16	-0.32	50.25	50.7799	50.22	90876
1773873000	50.66	-0.58	-1.13	51	51.01	50.57	133263
1773786600	51.24	0.49	0.97	51.14	51.59	51.12	72970
1773700200	50.75	0.14	0.28	50.81	51.11	50.74	80604
1773441000	50.61	-0.07	-0.14	50.92	51.14	50.44	82789