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	0.48	0.790904597133	60.69	61.7	59.845	66839	60.96055641	SP
4	-0.1	-0.163212012404	61.27	61.7	58.68	122244	59.82954332	SP
12	2.21	3.74830393487	58.96	62	55.775	220536	60.03070342	SP
26	4.56	8.05511393747	56.61	64.16	55.775	230273	60.23348871	SP
52	8.45	16.0280728376	52.72	64.16	51.46	151506	58.99410919	SP
156	-127.46	-67.5714361448	188.63	209.98	36.04	103087	53.91003006	SP
260	-127.46	-67.5714361448	188.63	209.98	36.04	103087	53.91003006	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
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
1775773800	60.42	0.39	0.65	59.74	60.73	59.74	135028
1775687400	60.03	2.07	3.57	59.88	60.23	59.64	53802
1775601000	57.96	-0.25	-0.43	57.91	58.06	57.5101	52525
1775514600	58.21	0.22	0.38	57.87	58.21	57.685	44080
1775169000	57.99	-0.23	-0.40	57.26	58.685	57.07	77502
1775082600	58.22	0.64	1.11	57.95	58.65	57.95	193239
1774996200	57.58	1.67	2.99	56.63	57.66	56.3999	198493
1774909800	55.91	-0.64	-1.13	57.05	57.05	55.775	96788
1774650600	56.55	-0.79	-1.38	57.17	57.25	56.45	48870
1774564200	57.34	-1.21	-2.07	58.02	58.57	57.25	45768
1774477800	58.55	0.3	0.52	58.94	59.0799	58.09	137618
1774391400	58.25	0.21	0.36	57.49	58.44	57.43	58169
1774305000	58.04	0.5	0.87	58.5	59.135	58.035	123619
1774045800	57.54	-0.84	-1.44	58.29	58.4	57.23	198960
1773959400	58.38	-0.16	-0.27	58.01	58.69	57.77	153162
1773873000	58.54	-0.61	-1.03	58.9	59.24	58.51	35826
1773786600	59.15	0.25	0.42	59.29	59.425	58.7	273118
1773700200	58.9	0.43	0.74	58.97	59.28	58.73	275480
1773441000	58.47	-0.11	-0.19	58.96	59.05	58.23	1284154
1773354600	58.58	-1.54	-2.56	59.5	59.59	58.54	39863
1773268200	60.12	-0.23	-0.38	60.34	60.34	59.9	46180
1773181800	60.35	-0.68	-1.11	60.87	61.255	60.31	41262
1773095400	61.03	0.26	0.43	60.02	61.16	59.195	173435