Invesco S&P 500 Equal Weight Industrials ETF【RSPN】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	-0.82	-1.27885215221	64.12	64.44	62.195	64829	63.26793608	SP
4	1.29	2.08030962748	62.01	64.5	61.505	109085	63.09452463	SP
12	2.52	4.14610069102	60.78	64.5	58.68	214824	61.07962897	SP
26	3.94	6.63746630728	59.36	64.5	55.775	213055	61.07895785	SP
52	8.41	15.3215521953	54.89	64.5	53.465	161617	59.39008838	SP
156	-142.85	-69.2942032501	206.15	209.98	36.04	106948	52.7322361	SP
260	-125.33	-66.442241425	188.63	209.98	36.04	105125	54.21650665	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
1783636200	62.91	0.27	0.43	63	63.1832	62.8	117958
1783549800	62.64	-0.83	-1.31	62.99	62.99	62.195	42563
1783463400	63.47	-0.82	-1.28	64.22	64.22	63.17	39058
1783377000	64.29	0.3	0.47	64.12	64.44	64.055	59738
1783031400	63.99	0.33	0.52	64.09	64.275	63.3686	161817
1782945000	63.66	-0.34	-0.52	64.03	64.435	63.51	53387
1782858600	63.995	0.59	0.94	63.48	64.069999	63.48	33325
1782772200	63.4	0.18	0.28	63.28	63.605	63.09	84936
1782513000	63.22	-0.54	-0.85	63.68	63.68	63.07	53204
1782426600	63.76	1.15	1.84	63.01	64.5	63.01	542761
1782340200	62.61	0.95	1.54	62	63.12	61.96	39494
1782253800	61.66	-0.94	-1.50	61.9	62.2711	61.6	54235
1782167400	62.6	0.05	0.08	62.53	62.76	62.335	135769
1781821800	62.55	0.54	0.87	62.89	63.08	62.39	68866
1781735400	62.01	-0.79	-1.26	62.69	63.37	61.85	251492
1781649000	62.8	0.26	0.42	62.82	63.2586	62.76	67410
1781562600	62.54	0.53	0.85	62.93	63.03	62.47	39844
1781303400	62.01	0.32	0.52	62.01	62.25	61.505	117664
1781217000	61.69	1.66	2.77	60.53	61.89	60.49	242546
1781130600	60.03	-2.01	-3.24	61.54	61.71	60.01	419867
1781044200	62.04	0.98	1.60	61.49	62.155	60.805	129784
1780957800	61.06	-0.11	-0.18	61.3	61.44	60.9896	429193
1780698600	61.17	-0.45	-0.72	61.33	61.71	60.95	117187
1780612200	61.615	0.63	1.02	61.39	61.7	61.39	68746
1780525800	60.99	0.01	0.02	60.79	61.525	60.79	68030
1780439400	60.98	0.48	0.79	60.56	61.08	60.539	77780
1780353000	60.5	-0.16	-0.26	60.09	60.6441	59.845	78418
1780093800	60.66	-0.21	-0.34	60.69	60.92	60.615	41223
1780007400	60.87	-0.08	-0.13	60.7	61.11	60.3	33703
1779921000	60.95	0.1	0.16	61	61.19	60.874	38475
1779834600	60.85	0.8	1.32	60.54	60.94	60.44	26336
1779489000	60.055	0.53	0.90	59.99	60.3	59.63	76116
1779402600	59.52	-0.07	-0.12	59.18	59.7701	58.81	498005
1779316200	59.59	0.82	1.40	58.96	59.685	58.7	676413
1779229800	58.77	-0.88	-1.48	59.27	59.2761	58.68	264445
1779143400	59.65	0	0.00	59.69	59.855	59.38	168079
1778884200	59.65	-0.89	-1.47	59.96	60.07	59.585	23534
1778797800	60.54	0.43	0.72	60.31	60.5674	59.985	33867
1778711400	60.11	-0.38	-0.63	60.48	60.48	59.9288	31769
1778625000	60.49	-0.23	-0.38	60.71	60.71	59.87	37095
1778538600	60.72	-0.03	-0.05	60.7	60.8499	60.535	35895
1778279400	60.75	-0.27	-0.44	61.27	61.27	60.645	44708
1778193000	61.02	-0.64	-1.04	62	62	60.915	289739
1778106600	61.66	1.18	1.95	61.34	61.83	61.045	34286
1778020200	60.48	0.47	0.78	60.43	60.635	60.175	33505
1777933800	60.01	-0.86	-1.41	60.68	60.82	59.92	104872
1777674600	60.87	-0.53	-0.86	61.67	61.67	60.84	37640
1777588200	61.4	1.1	1.82	60.7	61.45	60.7	187032
1777501800	60.3	-0.15	-0.25	60.74	60.7901	60.13	54326
1777415400	60.45	-0.66	-1.08	60.89	60.89	60.1	36830
1777329000	61.11	0.18	0.30	61.01	61.2	60.96	151679
1777069800	60.93	-0.51	-0.83	61.45	61.45	60.825	5294700
1776983400	61.44	0.9	1.49	60.73	61.65	60.73	122274
1776897000	60.539	-0.35	-0.57	61.32	61.4	60.39	19756
1776810600	60.885	-0.59	-0.95	61.49	61.78	60.8	96208
1776724200	61.47	0.32	0.52	61.03	61.5302	60.8	56615
1776465000	61.15	1.14	1.90	60.78	61.8	60.78	100778
1776378600	60.01	0.03	0.05	60.08	60.3866	59.83	57180
1776292200	59.98	-0.89	-1.46	60.77	60.77	59.695	68973
1776205800	60.87	0.25	0.41	60.77	61.102	60.45	134138
1776119400	60.62	0.57	0.95	59.84	60.64	59.78	60824
1775860200	60.05	-0.37	-0.61	60.49	60.49	60	40906