Invesco S&P 500 Equal Weight Health Care ETF【RSPH】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	0.09	0.265957446808	33.84	34.898	33.84	121927	34.38781967	SP
4	1.98	6.19718309859	31.95	34.898	31.24	159124	32.6568946	SP
12	3.05	9.87694300518	30.88	34.898	29.94	152774	31.42963417	SP
26	0.74	2.22958722507	33.19	34.898	29.56	108985	31.61723995	SP
52	4.75	16.2782727896	29.18	34.898	27.3281	93344	31.01280969	SP
156	-257.21	-88.3458130109	291.14	299.67	25.03	91116	30.33092407	SP
260	-254.24	-88.2257001076	288.17	299.67	25.03	88865	31.00293988	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
1783549800	33.93	-0.59	-1.71	34.28	34.28	33.905	64287
1783463400	34.52	0.21	0.61	34.77	34.898	34.4304	123517
1783377000	34.31	-0.21	-0.61	34.45	34.46	33.931	126361
1783031400	34.52	0.85	2.52	33.84	34.52	33.84	173541
1782945000	33.67	0.48	1.45	33.34	33.8	33.33	109572
1782858600	33.189999	-0.27	-0.81	33.47	33.54	32.99	109286
1782772200	33.46	-0.03	-0.09	33.53	33.57	33.32	121420
1782513000	33.49	0.69	2.10	32.84	33.525	32.84	220084
1782426600	32.799999	0.5	1.55	32.5	33.165	32.5	79990
1782340200	32.299999	0.58	1.83	31.92	32.45	31.92	708313
1782253800	31.72	0.37	1.18	31.46	31.82	31.46	181707
1782167400	31.35	-0.16	-0.51	31.41	31.5	31.24	96711
1781821800	31.51	0.08	0.25	31.64	31.64	31.35	93723
1781735400	31.43	-0.6	-1.87	31.93	32.0165	31.32	417461
1781649000	32.03	-0.06	-0.19	32.15	32.229999	31.955	45873
1781562600	32.09	-0.07	-0.22	32.259999	32.259999	32.02	54340
1781303400	32.159999	0.11	0.34	32.25	32.25	31.89	60634
1781217000	32.049999	0.13	0.41	31.95	32.22	31.8	77407
1781130600	31.92	-0.5	-1.54	32.39	32.405	31.8901	194010
1781044200	32.42	0.68	2.14	31.99	32.46	31.85	170722
1780957800	31.74	-0.02	-0.06	31.74	31.89	31.66	187862
1780698600	31.76	0.04	0.13	31.86	32.11	31.72	437551
1780612200	31.72	0.79	2.55	31.3	31.9	31.3	131720
1780525800	30.93	0.25	0.81	30.59	30.97	30.59	42212
1780439400	30.68	-0.36	-1.16	30.8	30.84	30.62	51678
1780353000	31.0414	-0.16	-0.51	31	31.14	30.9117	80111
1780093800	31.2	-0.02	-0.06	31.22	31.2817	31.06	124354
1780007400	31.22	0.47	1.53	30.79	31.2943	30.79	71522
1779921000	30.75	-0.01	-0.03	30.78	31.11	30.71	69695
1779834600	30.76	-0.31	-1.00	30.98	30.98	30.76	121628
1779489000	31.07	0.27	0.88	30.91	31.13	30.86	42361
1779402600	30.8	0.02	0.06	30.59	30.845	30.3776	67105
1779316200	30.78	0.21	0.69	30.66	30.785	30.33	52376
1779229800	30.57	0.12	0.39	30.37	30.79	30.2	27496
1779143400	30.45	0.25	0.83	30.1	30.54	30.09	110740
1778884200	30.2	-0.27	-0.87	30.42	30.55	30.16	80040
1778797800	30.465	-0.01	-0.02	30.49	30.68	30.39	1972551
1778711400	30.47	-0.2	-0.65	30.56	30.64	30.43	67960
1778625000	30.67	0.51	1.69	30.23	30.81	30.23	56661
1778538600	30.16	-0.43	-1.41	30.63	30.69	30.12	118859
1778279400	30.59	-0.04	-0.13	30.65	30.65	30.32	89192
1778193000	30.63	0.03	0.10	30.6	30.79	30.5209	63725
1778106600	30.6	0.18	0.59	30.55	30.795	30.4401	97982
1778020200	30.42	0.24	0.80	30.23	30.48	30.12	143226
1777933800	30.18	-0.09	-0.30	30.07	30.34	30.07	55999
1777674600	30.27	-0.17	-0.56	30.53	30.53	30.21	153293
1777588200	30.44	0.38	1.26	30.1	30.46	30.04	77861
1777501800	30.06	-0.29	-0.96	30.1	30.24	29.94	33255
1777415400	30.35	-0.22	-0.72	30.68	30.68	30.3	130568
1777329000	30.5711	0.04	0.12	30.48	30.83	30.48	60221
1777069800	30.535	-0.24	-0.76	30.66	30.66	30.37	36592
1776983400	30.77	-0.31	-1.00	31.02	31.02	30.5801	323828
1776897000	31.08	0.07	0.23	31.22	31.3	30.961	42758
1776810600	31.01	-0.26	-0.83	31.47	31.59	31.01	97306
1776724200	31.27	-0.07	-0.22	31.21	31.445	31.19	57078
1776465000	31.34	0.52	1.69	30.91	31.4502	30.91	28646
1776378600	30.82	-0.13	-0.42	30.88	31	30.7701	73175
1776292200	30.95	-0.17	-0.55	31.14	31.245	30.91	39942
1776205800	31.12	0.23	0.74	30.87	31.3016	30.87	40732
1776119400	30.89	0.34	1.11	30.4	30.89	30.4	33226
1775860200	30.55	-0.36	-1.16	30.99	30.99	30.54	56162
1775773800	30.91	-0.12	-0.39	30.82	31.0394	30.63	44270