Invesco S&P 500 Equal Weight Consumer Discretionary ETF【RSPD】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	-0.98	-1.76895306859	55.4	55.6493	54.25	76216	54.7787427	SP
4	-0.16	-0.29314767314	54.58	55.68	50.965	57492	54.08836103	SP
12	-0.33	-0.602739726027	54.75	58.8015	50.965	43710	54.64160947	SP
26	-2.17	-3.83459975261	56.59	60.34	50.965	49524	56.93642827	SP
52	2.22	4.25287356322	52.2	60.34	50.86	40816	56.34321052	SP
156	-75.14	-57.9962951528	129.56	142.58	38.41	61518	49.83201457	SP
260	-75.14	-57.9962951528	129.56	142.58	38.41	61518	49.83201457	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	54.42	-0.32	-0.58	54.44	54.9	54.27	16180
1780612200	54.74	0.29	0.53	55.12	55.2	54.535	93515
1780525800	54.45	-0.22	-0.40	54.25	54.535	54.25	81018
1780439400	54.67	-0.59	-1.07	54.95	54.95	54.3801	121583
1780353000	55.26	-0.06	-0.11	55.21	55.425	54.865	41799
1780093800	55.32	-0.15	-0.27	55.4	55.6493	55.3	43163
1780007400	55.47	0.38	0.69	54.89	55.5587	54.57	81672
1779921000	55.09	0.93	1.72	54.51	55.68	54.51	197181
1779834600	54.16	0.22	0.41	54.19	54.355	53.94	32051
1779489000	53.94	0.41	0.76	53.69	54.05	53.69	12547
1779402600	53.534	0.59	1.12	52.62	53.670774	52.35	9043
1779316200	52.94	1.32	2.56	51.51	52.995	50.965	12892
1779229800	51.62	-0.34	-0.65	51.66	51.86	51.58	15085
1779143400	51.96	0.2	0.40	51.8	52.45	51.8	25801
1778884200	51.755	-0.68	-1.30	52.24	52.265	51.74	27920
1778797800	52.435	0.3	0.57	52.48	52.91	52.39	22804
1778711400	52.14	-0.47	-0.89	52.47	52.47	52.07	35925
1778625000	52.61	-0.32	-0.60	52.81	52.88	52.5202	72551
1778538600	52.93	-1.2	-2.22	53.88	53.88	52.93	157253
1778279400	54.13	-0.41	-0.76	54.58	54.58	53.9702	8536
1778193000	54.542	-0.39	-0.71	55.11	55.11	54.37	10639
1778106600	54.93	1.1	2.04	54.69	55.09	54.68	223789
1778020200	53.83	0.15	0.28	53.79	54.07	53.531	17319
1777933800	53.68	-1.2	-2.19	54.62	54.6701	53.6401	153932
1777674600	54.88	-0.49	-0.88	55.37	55.48	54.88	44796
1777588200	55.37	0.72	1.33	54.99	55.52	54.97	28742
1777501800	54.645	-0.59	-1.06	54.79	54.81	54.465	5497
1777415400	55.23	-0.53	-0.95	55.59	55.59	55.178657	51648
1777329000	55.76	-0.51	-0.91	55.94	56.26	55.76	30739
1777069800	56.2728	-0.14	-0.24	56.3	56.47	56.1101	11229
1776983400	56.408	-0.68	-1.19	57	57	55.87	24595
1776897000	57.09	-0.6	-1.04	57.83	57.83	56.96	80998
1776810600	57.69	-0.58	-1.00	58.42	58.61	57.545	62992
1776724200	58.27	0.2	0.34	57.78	58.27	57.67	16582
1776465000	58.07	1.75	3.11	57.2	58.8015	57.2	59509
1776378600	56.32	-0.38	-0.67	56.74	57.06	56.3009	16127
1776292200	56.7	0.42	0.75	56.22	56.875	56.22	64630
1776205800	56.2797	0.68	1.23	55.75	56.45	55.75	17518
1776119400	55.595	0.58	1.05	54.67	55.595	54.67	8308
1775860200	55.0198	-0.48	-0.87	55.48	55.48	54.8939	5258
1775773800	55.5	0.25	0.45	54.84	55.68	54.76	19371
1775687400	55.25	2.06	3.87	55.31	55.855	55.03	52493
1775601000	53.1904	-0.96	-1.77	53.7	53.7	52.89	17918
1775514600	54.15	0.7	1.32	53.25	54.15	53.25	28210
1775169000	53.446	-0.29	-0.55	52.8	53.61	52.74	8299
1775082600	53.74	0.21	0.40	53.67	54.0282	53.48	24857
1774996200	53.5285	1.52	2.92	52.74	53.75	52.7	12479
1774909800	52.0111	-0.05	-0.09	52.55	52.67	51.841	25701
1774650600	52.06	-1.36	-2.55	53.14	53.14	52	15319
1774564200	53.42	-0.68	-1.26	53.77	54.32	53.3892	9633
1774477800	54.1044	0.23	0.44	54.47	54.7	53.71	4085
1774391400	53.87	-0.22	-0.41	53.56	54.07	53.36	13389
1774305000	54.09	1.08	2.04	54.02	54.77	54.02	150799
1774045800	53.01	-0.95	-1.76	53.79	53.79	52.6913	20460
1773959400	53.96	0.06	0.11	53.5	54.1758	53.46	8625
1773873000	53.9	-1.14	-2.07	54.64	54.72	53.88	20136
1773786600	55.04	0.42	0.78	55.07	55.5	55.04	24434
1773700200	54.615	0.54	0.99	54.45	54.91	54.45	31839
1773441000	54.08	-0.26	-0.47	54.75	54.75	54.01	20060
1773354600	54.335	-1.25	-2.25	55	55.18	54.32	14798
1773268200	55.585	-0.44	-0.78	55.93	56.14	55.425	6858
1773181800	56.02	-0.41	-0.72	56.28	56.91	55.76	28284
1773095400	56.425	0.13	0.22	55.51	56.5	54.35	99891