Invesco S&P 500 Equal Weight Communication Services ETF【RSPC】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	-0.1804	-0.488624052004	36.92	37.255	36.39	33590	36.67475957	SP
4	-0.9804	-2.59915164369	37.72	38.1395	36.39	22438	37.21983022	SP
12	-0.5204	-1.39667203435	37.26	39.5	36.3	12797	37.58383469	SP
26	-3.0504	-7.66624780096	39.79	40.135	36.3	13947	38.41882385	SP
52	-0.1804	-0.488624052004	36.92	41.47	36.2606	11962	38.51735009	SP
156	8.9496	32.2043900684	27.79	41.47	25.23	17970	31.66507773	SP
260	9.0006	32.4474566495	27.739	41.47	25.23	17938	31.65646615	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
1781303400	36.7396	-0.4	-1.08	37.28	37.28	36.68	12689
1781217000	37.1407	0.42	1.14	36.73	37.255	36.52	4537
1781130600	36.7205	0.04	0.11	36.7	37.02	36.59	13206
1781044200	36.68	0.09	0.25	36.63	36.82	36.39	7944
1780957800	36.588	-0.07	-0.20	36.67	36.67	36.4	9165
1780698600	36.66	-0.31	-0.85	36.92	37.07	36.5	133100
1780612200	36.9725	0.26	0.71	36.88	37.47	36.8601	16704
1780525800	36.7102	-0.79	-2.11	37.32	37.32	36.6113	19178
1780439400	37.5	-0.64	-1.68	37.95	37.95	37.37	74086
1780353000	38.1395	0.5	1.34	37.58	38.1395	37.58	974
1780093800	37.6368	-0.21	-0.57	37.71	37.77	37.5101	6578
1780007400	37.8508	0.14	0.38	37.66	37.94	37.55	35293
1779921000	37.7081	0.23	0.63	37.35	38.045	37.35	4196
1779834600	37.4736	-0.04	-0.10	37.55	37.64	37.355	7629
1779489000	37.5126	-0.09	-0.24	37.76	37.76	37.48	1175
1779402600	37.6019	-0.02	-0.05	37.47	37.87	37.23	2194
1779316200	37.6193	0.1	0.26	37.47	37.67	37.17	3083
1779229800	37.5222	-0.36	-0.94	37.89	38.12	37.5222	7273
1779143400	37.8798	0.45	1.19	37.48	37.96	37.48	74140
1778884200	37.4345	-0.31	-0.82	37.72	37.72	37.4345	5864
1778797800	37.7426	-0.02	-0.05	37.89	38.08	37.7426	6379
1778711400	37.762	-0.14	-0.36	37.82	37.82	37.59	1164
1778625000	37.897	0.07	0.19	37.9	37.9	37.81	1504
1778538600	37.8244	-0.38	-0.99	38.15	38.15	37.74	1817
1778279400	38.2019	-0.15	-0.40	38.25	38.25	38.05	4016
1778193000	38.3556	-0.11	-0.28	38.53	38.6054	38.34	4174
1778106600	38.4638	0.5	1.33	38.2	38.629	38.2	23978
1778020200	37.9599	-0.14	-0.37	38.44	38.44	37.9	7485
1777933800	38.0996	-0.18	-0.48	38.22	38.3593	38.0996	1372
1777674600	38.2825	0.28	0.74	38.3	38.41	38.25	96023
1777588200	38.0019	0.3	0.80	37.59	38.0019	37.59	2591
1777501800	37.6992	-0.14	-0.37	37.86	37.86	37.6	2084
1777415400	37.8398	-0.06	-0.16	37.96	37.96	37.8	3160
1777329000	37.8996	-0.07	-0.20	37.89	38.33	37.89	10423
1777069800	37.9738	-0.81	-2.10	38.68	38.81	37.9738	3507
1776983400	38.7869	-0.31	-0.80	39.09	39.09	38.69	5498
1776897000	39.1	0.26	0.67	39.05	39.1	38.84	3683
1776810600	38.84	-0.55	-1.40	39.43	39.49	38.81	21265
1776724200	39.3918	0.13	0.34	39.25	39.5	39.25	9786
1776465000	39.2593	-0.02	-0.06	39.18	39.37	39.18	2230
1776378600	39.2833	0.42	1.08	39.01	39.32	39.01	2505
1776292200	38.8633	0.46	1.20	38.53	39.11	38.53	6797
1776205800	38.4019	0.41	1.08	38.05	38.49	38.05	3253
1776119400	37.9899	0.31	0.84	37.59	38.01	37.59	1824
1775860200	37.6752	-0.29	-0.75	38.03	38.03	37.6752	1982
1775773800	37.9602	-0.03	-0.07	37.87	37.9602	37.73	1105
1775687400	37.9857	0.25	0.67	38.27	38.27	37.985	917
1775601000	37.7329	0.08	0.20	37.59	37.82	37.59	2274
1775514600	37.6578	0.05	0.13	37.66	37.8072	37.6417	6648
1775169000	37.61	0.17	0.45	37.11	37.6351	37.11	4325
1775082600	37.44	0.04	0.10	37.43	37.44	37.255	7615
1774996200	37.4021	0.53	1.44	37.2	37.64	37.03	6952
1774909800	36.8696	0.34	0.94	36.78	37.12	36.78	16964
1774650600	36.528	-0.29	-0.77	36.75	36.79	36.3	5044
1774564200	36.8131	-0.54	-1.44	37.16	37.16	36.8	589
1774477800	37.3511	0.14	0.38	37.41	37.435	37.31	3054
1774391400	37.21	-0.14	-0.37	37.29	37.29	37.1614	1676
1774305000	37.35	0.06	0.17	37.39	37.51	37.25	12674
1774045800	37.288	-0.01	-0.04	37.26	37.4	37.03	17579
1773959400	37.302	-0.05	-0.13	37.24	37.59	36.9671	5149
1773873000	37.35	-0.74	-1.95	37.84	37.91	37.35	16149
1773786600	38.0945	0.01	0.04	38.3	38.62	38.0945	4762
1773700200	38.08	0.16	0.43	38.11	38.2219	38.02	5955
1773441000	37.9155	-0.03	-0.07	38.08	38.28	37.85	1263