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	3.485	3.58723623263	97.15	102.2	97.15	75840	99.87119578	SP
4	-2.055	-2.00116856559	102.69	105.26	96.45	109649	99.17819758	SP
12	2.855	2.91982000409	97.78	111.475	96.08	110596	103.06135044	SP
26	18.255	22.1595047342	82.38	114.01	81.32	148140	100.53636844	SP
52	23.905	31.1546982927	76.73	114.01	73.3	103326	94.11233049	SP
156	30.855	44.2175408426	69.78	114.01	63.76	81825	83.88504861	SP
260	33.905	50.8092312303	66.73	114.01	63.76	80982	83.60088153	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
1783722600	100.635	0.22	0.21	100.97	100.97	99.28	100190
1783636200	100.42	-1.42	-1.39	101.38	101.38	100.29	38375
1783549800	101.84	2.16	2.17	101.23	102.2	100.0044	103519
1783463400	99.68	2.41	2.48	97.92	99.97	97.92	80967
1783377000	97.27	-0.17	-0.17	97.15	98.14	97.15	80497
1783031400	97.44	0.65	0.67	97.42	98.03	96.83	63385
1782945000	96.79	-1.17	-1.19	97.6	98.3582	96.55	87982
1782858600	97.96	-0.4	-0.41	98.33	99.345	97.85	39999
1782772200	98.36	-0.2	-0.20	98.79	99.47	98.17	83374
1782513000	98.56	-0.43	-0.43	98.72	99.36	98.27	93191
1782426600	98.99	1.43	1.47	97.23	99.3051	96.94	142616
1782340200	97.56	-1.35	-1.36	97.34	97.81	96.785	138081
1782253800	98.91	0.46	0.47	98	99.16	97.76	90561
1782167400	98.45	1.18	1.21	97.12	98.45	96.575	63598
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