Invesco S&P 500 Equal Weight Materials ETF【RSPM】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	-0.71	-1.80523773201	39.33	39.7	38.435	24221	39.14871044	SP
4	-1.14	-2.86720321932	39.76	40.1299	37.275	15160	38.92383965	SP
12	-0.02	-0.0517598343685	38.64	40.46	35.98	22997	38.98545462	SP
26	5.47	16.5007541478	33.15	41.42	32.62	30265	37.93461662	SP
52	6.06	18.6117936118	32.56	41.42	30.98	25292	35.85953222	SP
156	-117.1	-75.1990752633	155.72	165.2443	26.63	28968	35.67666735	SP
260	-117.1	-75.1990752633	155.72	165.2443	26.63	28968	35.67666735	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	38.62	-0.68	-1.73	39.04	39.09	38.52	7458
1780612200	39.3	-0.08	-0.21	39.38	39.55	39.12	12569
1780525800	39.3815	0.04	0.11	39.25	39.7	39.25	5513
1780439400	39.34	0.45	1.16	38.8	39.51	38.77	16078
1780353000	38.89	-0.27	-0.68	38.7	39.04	38.435	25688
1780093800	39.155	-0.22	-0.55	39.33	39.465	39.13	61256
1780007400	39.37	0.22	0.56	39.06	39.411	38.84	10511
1779921000	39.15	0.25	0.64	38.85	39.21	38.85	4997
1779834600	38.9	0.53	1.38	38.66	38.985	38.66	7685
1779489000	38.37	0.24	0.63	38.37	38.43	38.14	9144
1779402600	38.13	0.21	0.56	37.8	38.28	37.49	16911
1779316200	37.9183	0.52	1.39	37.38	37.9435	37.36	10912
1779229800	37.4	-0.88	-2.30	38.03	38.03	37.275	24693
1779143400	38.28	-0.1	-0.26	38.31	38.554	38.19	16303
1778884200	38.38	-1.02	-2.59	38.9	38.93	38.38	9782
1778797800	39.3987	-0.33	-0.83	39.77	39.77	39.3987	5653
1778711400	39.7271	-0.19	-0.48	39.92	40.1	39.7271	10802
1778625000	39.92	-0.09	-0.22	39.86	40.0001	39.42	12863
1778538600	40.01	0.39	0.98	39.87	40.1299	39.8	18630
1778279400	39.6235	0.1	0.25	39.76	39.86	39.53	8042
1778193000	39.5254	-0.81	-2.02	40.37	40.37	39.525	11089
1778106600	40.3393	0.76	1.93	40.26	40.46	40.15	22837
1778020200	39.5771	0.67	1.71	39.18	39.78	39.18	4037
1777933800	38.91	-0.47	-1.19	39.27	39.27	38.85	24463
1777674600	39.3804	-0.01	-0.02	39.54	39.54	39.28	18944
1777588200	39.3901	0.33	0.85	38.93	39.43	38.93	5228
1777501800	39.0574	-0.3	-0.76	39.37	39.37	39.03	14264
1777415400	39.358	-0.16	-0.41	39.63	39.63	39.0904	13712
1777329000	39.52	-0.01	-0.03	39.62	39.645	39.42	38120
1777069800	39.53	-0.16	-0.40	39.57	39.595	39.345	8995
1776983400	39.69	-0.03	-0.08	39.71	39.77	39.455	14585
1776897000	39.7198	-0.12	-0.30	40.22	40.22	39.64	12088
1776810600	39.84	-0.2	-0.49	40.15	40.34	39.81	19372
1776724200	40.0362	0.22	0.55	39.73	40.2	39.73	7773
1776465000	39.8191	-0.01	-0.02	39.68	40.1421	39.68	4399
1776378600	39.8278	0.5	1.27	39.53	39.85	39.53	6134
1776292200	39.33	-0.51	-1.28	39.82	39.82	39.27	18285
1776205800	39.84	-0.16	-0.40	39.98	39.98	39.57	160866
1776119400	40	0.28	0.70	39.68	40.01	39.56	27269
1775860200	39.72	0.15	0.38	39.67	39.94	39.66	9674
1775773800	39.57	-0.28	-0.70	39.64	39.795	39.56	8979
1775687400	39.85	1.29	3.35	39.14	39.85	39	164985
1775601000	38.56	-0.1	-0.26	38.5	38.71	38.3	8211
1775514600	38.6587	-0.15	-0.39	38.6	38.685	38.48	20114
1775169000	38.81	-0.18	-0.46	38.68	39.14	38.52	26211
1775082600	38.99	0.33	0.84	38.9	39.18	38.84	50561
1774996200	38.6649	0.68	1.80	38.31	38.82	38.22	10035
1774909800	37.98	-0.03	-0.08	38.46	38.46	37.86	80104
1774650600	38.01	-0.07	-0.18	38.03	38.275	37.93	21608
1774564200	38.0777	-0.33	-0.87	38.09	38.559	38.05	17253
1774477800	38.41	0.79	2.10	37.99	38.42	37.86	18522
1774391400	37.62	0.86	2.34	36.62	37.87	36.62	12893
1774305000	36.76	0.68	1.88	36.52	37.09	36.52	23496
1774045800	36.08	-0.75	-2.04	36.84	36.84	35.98	23758
1773959400	36.83	-0.63	-1.68	36.95	37	36.58	28267
1773873000	37.46	-0.64	-1.68	37.98	37.98	37.46	13882
1773786600	38.1	0.17	0.45	38.18	38.435	38.1	23643
1773700200	37.93	-0.04	-0.11	38.07	38.27	37.78	9400
1773441000	37.97	-0.51	-1.33	38.64	38.64	37.87	41735
1773354600	38.48	0.2	0.51	38.39	38.795	38.39	37568
1773268200	38.2847	0.18	0.48	38.01	38.2847	37.9639	57295
1773181800	38.1	-0.14	-0.37	38.31	38.5	37.97	11986
1773095400	38.24	0.05	0.13	37.81	38.4102	37.38	28862