Invesco S&P 500 Equal Weight Energy ETF【RSPG】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	-8.89	-8.37415222306	106.16	106.16	97.27	164313	100.89401795	SP
4	-12.4	-11.3066472144	109.67	109.855	97.27	138024	103.38439202	SP
12	-12.49	-11.3793731778	109.76	114.01	96.08	136412	105.19964434	SP
26	17.1	21.3296744418	80.17	114.01	78.27	145673	99.43097586	SP
52	18.96	24.2114672456	78.31	114.01	73.3	100953	93.39085599	SP
156	30.25	45.1357803641	67.02	114.01	63.76	81245	83.35385626	SP
260	30.54	45.7665218043	66.73	114.01	63.76	81027	83.23003033	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
1781821800	97.27	-1.52	-1.54	97.89	97.89	96.45	166909
1781735400	98.79	-1.14	-1.14	99.56	99.96	98.46	189509
1781649000	99.93	-0.76	-0.75	99.66	100.27	99.58	264499
1781562600	100.69	-3.46	-3.32	100.24	101.8	100.1	123535
1781303400	104.15	0.96	0.93	102.69	105.26	102.4	123085
1781217000	103.194	-1.92	-1.82	106.16	106.16	103.16	120937
1781130600	105.11	1.57	1.52	104.25	106.47	104.24	164517
1781044200	103.54	-1.7	-1.62	104.87	104.915	102.33	125832
1780957800	105.24	1.21	1.16	104.73	106.23	104.73	78261
1780698600	104.03	-2.64	-2.47	106.49	106.49	103.97	219432
1780612200	106.67	0.32	0.30	105.63	107.04	105.405	68002
1780525800	106.35	1.31	1.25	105.44	107.39	105.44	65140
1780439400	105.04	1.32	1.27	103.63	105.3	103.63	76709
1780353000	103.72	1.46	1.43	103.33	104.92	103.33	115695
1780093800	102.26	-1.3	-1.26	103	103.22	101.75	124125
1780007400	103.56	-0.03	-0.03	104.44	104.59	103.005	181053
1779921000	103.59	-1.75	-1.66	103.75	104.71	102.86	306613
1779834600	105.34	-2.66	-2.46	106.9	108.07	105.34	101997
1779489000	108	0.84	0.78	106.91	108.18	106.91	75402
1779402600	107.16	-1.42	-1.31	109.67	109.855	106.68	98115
1779316200	108.58	-2.12	-1.92	110.35	111.475	108.07	129290
1779229800	110.7	1.31	1.20	109.96	111.03	108.97	130022
1779143400	109.39	1.92	1.79	107.01	109.54	106.281	86936
1778884200	107.47	2.03	1.93	106.47	107.5	106.415	91072
1778797800	105.4359	0.81	0.78	104.42	105.66	104.42	19774
1778711400	104.6235	-0.15	-0.14	104.63	104.785	103.34	28760
1778625000	104.77	0.77	0.74	104.8	105.11	103.79	54099
1778538600	104	2.57	2.53	102.44	104.2251	102.44	87155
1778279400	101.43	-0.35	-0.34	101.67	102.51	101.06	57799
1778193000	101.78	-2.1	-2.02	101.96	102.08	100.39	143640
1778106600	103.88	-5.03	-4.62	105.32	105.83	103.59	113087
1778020200	108.91	-0.34	-0.31	108.87	109.71	108.415	75415
1777933800	109.25	1.36	1.26	107.7	109.62	107.465	136590
1777674600	107.89	-1.63	-1.49	108.74	109.02	106.57	132524
1777588200	109.52	1.52	1.41	106.65	109.67	106.0651	134064
1777501800	108	2.51	2.37	106.89	108	106.34	101296
1777415400	105.495	1.59	1.53	105.41	105.98	104.85	117764
1777329000	103.91	-0.02	-0.02	104.42	105.29	103.58	82787
1777069800	103.93	0.32	0.31	103.39	103.93	102.51	75583
1776983400	103.61	0.94	0.92	103.31	103.97	102.8	117279
1776897000	102.67	1.78	1.76	101.49	102.8999	101.49	82024
1776810600	100.89	1.65	1.66	99.84	101.08	99.25	97847
1776724200	99.24	0.23	0.23	99.43	100.16	98.88	76221
1776465000	99.01	-2.85	-2.80	97.78	99.26	96.08	237430
1776378600	101.86	1.4	1.39	100.5	102.43	100.5	99373
1776292200	100.46	-0.15	-0.15	100.16	101.26	99.65	74206
1776205800	100.61	-2.33	-2.26	102.03	102.03	100.11	92708
1776119400	102.94	0.09	0.09	103.95	104.195	102.13	71842
1775860200	102.85	-0.17	-0.17	102.54	103.35	101.71	77126
1775773800	103.02	-1.55	-1.48	104.67	106	102.62	274644
1775687400	104.57	-3.48	-3.22	101.64	104.95	100.76	359361
1775601000	108.05	0.86	0.80	107.3	108.9	107.3	91506
1775514600	107.19	0.57	0.53	106.26	107.31	106.03	101730
1775169000	106.62	0.69	0.65	108.56	109.32	106.04	139763
1775082600	105.93	-3.54	-3.23	107.06	108.4	104.83	424487
1774996200	109.47	-1.3	-1.17	110.93	112.24	107.4201	353067
1774909800	110.77	-1.97	-1.75	113.6	114.01	110.43	274316
1774650600	112.74	1.49	1.34	111.55	113.135	110.93	309356
1774564200	111.25	1.66	1.51	109.76	112.05	109.75	140398
1774477800	109.59	0.23	0.21	108.59	110.035	108.2435	75154
1774391400	109.36	2.45	2.29	107.49	110.29	107.49	109244
1774305000	106.91	0.43	0.40	104.36	107.54	103.9	180569