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	-0.78	-2.12187159956	36.76	36.8499	35.95	10271	36.29709623	SP
4	0.33	0.925666199158	35.65	36.8499	35.04	7325	36.02876281	SP
12	0.07	0.194931773879	35.91	36.8499	33.22	10781	34.88222046	SP
26	4.25	13.3942641034	31.73	36.8499	30.768	11586	33.43452277	SP
52	7.06	24.4121715076	28.92	36.8499	27.82	13329	31.15462386	SP
156	8.241	29.7090738671	27.739	36.8499	25.23	22249	29.25368044	SP
260	8.241	29.7090738671	27.739	36.8499	25.23	22249	29.25368044	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1740526200	36.0016	-0.5	-1.37	36.54	36.54	35.95	19674
1740439800	36.502	0.33	0.91	36.36	36.64	36.36	849
1740180600	36.1738	-0.41	-1.11	36.68	36.68	36.13	11268
1740094200	36.5798	-0.26	-0.71	36.75	36.75	36.375	13870
1740007800	36.843	0.15	0.41	36.76	36.8499	36.59	5693
1739921400	36.6937	0.05	0.14	36.64	36.6937	36.585	2304
1739575800	36.6428	0.29	0.81	36.49	36.6428	36.49	3959
1739489400	36.35	0.26	0.73	36.06	36.395	36.06	9650
1739403000	36.088	0.2	0.55	35.68	36.11	35.68	8350
1739316600	35.89	0.03	0.10	35.74	36	35.74	9055
1739230200	35.8555	0.18	0.50	35.96	35.96	35.67	1656
1738971000	35.6788	0.09	0.25	35.76	35.84	35.6401	1690
1738884600	35.59	0.11	0.31	35.64	35.64	35.4002	3784
1738798200	35.48	-0.3	-0.84	35.67	35.67	35.23	4877
1738711800	35.78	0.24	0.67	35.63	35.84	35.63	25940
1738625400	35.5426	0.14	0.38	35.04	35.678	35.04	6995
1738366200	35.4075	0	0.01	35.58	35.7425	35.4075	2128
1738279800	35.4044	-0.17	-0.47	35.59	35.62	35.385	1679
1738193400	35.5699	0.08	0.21	35.65	35.7583	35.5409	5758
1738107000	35.4936	0.05	0.14	35.45	35.5967	35.4401	10234
1738020600	35.4453	0.44	1.27	34.79	35.5586	34.79	3666
1737761400	35.0025	0.4	1.16	34.8	35.0025	34.8	4896
1737675000	34.5995	0	0.00	34.5995	34.5995	34.5995	0
1737588600	34.5995	0.18	0.52	34.61	34.61	34.44	7071
1737502200	34.42	0.35	1.03	34.2	34.4699	34.2	24688
1737156600	34.0696	0.26	0.76	34.19	34.19	34.04	6427
1737070200	33.8125	-0.17	-0.49	33.97	34.05	33.8	1687
1736983800	33.9805	0.27	0.79	34.13	34.13	33.95	6127
1736897400	33.713	0.14	0.41	33.7	33.76	33.64	1150
1736811000	33.5743	0.16	0.48	33.22	33.5743	33.22	61075
1736551800	33.4137	-0.64	-1.89	33.84	33.84	33.4137	19735
1736379000	34.0584	-0.11	-0.33	34.12	34.12	33.8619	128246
1736292600	34.1697	-0.35	-1.02	34.58	34.69	34.15	5010
1736206200	34.5208	0.09	0.26	34.56	34.76	34.46	3787
1735947000	34.43	0.06	0.17	34.43	34.56	34.3788	5190
1735860600	34.37	0.16	0.48	34.38	34.67	34.08	9548
1735687800	34.2052	-0.1	-0.29	34.31	34.41	34.16	4170
1735601400	34.3062	-0.32	-0.92	34.29	34.315	33.95	2779
1735342200	34.6231	-0.24	-0.69	34.7	34.7599	34.46	10418
1735255800	34.8647	0.11	0.32	34.62	34.8647	34.57	5184
1735077840	34.7526	0.24	0.71	34.58	34.7526	34.44	4426
1734996600	34.5087	-0.28	-0.81	34.63	34.63	34.37	1955
1734737400	34.79	0.27	0.78	34.31	34.96	34.31	6414
1734651000	34.5204	-0.14	-0.39	34.88	34.88	34.5204	7858
1734564600	34.6563	-0.7	-1.99	35.42	35.5327	34.6563	4984
1734478200	35.36	-0.33	-0.92	35.56	35.56	35.36	2636
1734391800	35.6887	-0.02	-0.07	35.77	35.89	35.6887	6892
1734132600	35.7123	-0.39	-1.09	35.93	35.93	35.64	4370
1734046200	36.1042	0.36	1.02	35.83	36.1473	35.83	7692
1733959800	35.7398	0.1	0.28	35.65	35.78	35.65	6121
1733873400	35.6389	0.21	0.60	35.52	35.76	35.52	9230
1733787000	35.4259	-0.76	-2.10	36.27	36.27	35.4259	1142
1733527800	36.1849	0.22	0.62	36.01	36.185	35.9633	16206
1733441400	35.9612	0.05	0.14	35.93	36.05	35.93	31143
1733355000	35.9115	-0.01	-0.04	35.91	35.952	35.85	10861
1733268600	35.9258	0.13	0.36	35.85	35.94	35.8481	1795
1733182200	35.7967	0.01	0.03	35.81	35.81	35.67	955
1732917840	35.7854	0.16	0.45	35.69	35.8367	35.69	6618
1732750200	35.6235	0.1	0.29	35.59	35.7405	35.59	489
1732663800	35.52	-0.05	-0.15	35.54	35.63	35.44	7264