
Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1261 | -0.350569919377 | 35.97 | 36.0794 | 35.49 | 16506 | 35.89251471 | SP |
4 | 0.7239 | 2.06121867882 | 35.12 | 36.1667 | 34.75 | 16963 | 35.65110469 | SP |
12 | -2.9561 | -7.61881443299 | 38.8 | 38.8931 | 33.58 | 17578 | 35.65105917 | SP |
26 | 0.1339 | 0.374964995799 | 35.71 | 38.937 | 33.58 | 17466 | 36.61098327 | SP |
52 | 4.4339 | 14.1162050302 | 31.41 | 38.937 | 30.21 | 20734 | 34.42832498 | SP |
156 | 5.3439 | 17.5209836066 | 30.5 | 38.937 | 26.7268 | 21898 | 32.76694773 | SP |
260 | 5.3439 | 17.5209836066 | 30.5 | 38.937 | 26.7268 | 21898 | 32.76694773 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180600 | 35.8439 | -0.19 | -0.52 | 36.09 | 36.09 | 35.62 | 23078 |
1740094200 | 36.0318 | 0.16 | 0.45 | 35.7 | 36.0794 | 35.7 | 26572 |
1740007800 | 35.87 | 0.09 | 0.25 | 35.6 | 35.9 | 35.49 | 19487 |
1739921400 | 35.7792 | 0.11 | 0.30 | 35.57 | 35.94 | 35.4901 | 10491 |
1739575800 | 35.6736 | -0.23 | -0.65 | 35.97 | 35.995 | 35.6656 | 9472 |
1739489400 | 35.908 | 0.28 | 0.78 | 35.63 | 36 | 35.63 | 7194 |
1739403000 | 35.6289 | -0.22 | -0.62 | 35.47 | 35.68 | 35.36 | 9758 |
1739316600 | 35.8503 | 0.11 | 0.30 | 35.65 | 35.91 | 35.5501 | 14125 |
1739230200 | 35.7437 | -0.12 | -0.32 | 35.89 | 36.06 | 35.5564 | 12400 |
1738971000 | 35.8595 | -0.09 | -0.25 | 36.08 | 36.1667 | 35.68 | 8171 |
1738884600 | 35.9491 | 0.06 | 0.17 | 35.96 | 36.11 | 35.7 | 36084 |
1738798200 | 35.8873 | 0.58 | 1.65 | 35.55 | 35.9202 | 35.445 | 11502 |
1738711800 | 35.306 | -0.08 | -0.24 | 35.19 | 35.47 | 34.9378 | 14879 |
1738625400 | 35.39 | -0.03 | -0.07 | 35.11 | 35.5 | 34.75 | 46910 |
1738366200 | 35.4165 | 0.05 | 0.15 | 35.34 | 35.6899 | 35.295 | 4529 |
1738279800 | 35.365 | 0.48 | 1.36 | 35.48 | 35.6452 | 35.08 | 20426 |
1738193400 | 34.89 | -0.52 | -1.48 | 35.43 | 35.43 | 34.89 | 5545 |
1738107000 | 35.4129 | -0.45 | -1.24 | 35.8 | 35.8 | 35.2917 | 20339 |
1738020600 | 35.8581 | 0.54 | 1.52 | 35.32 | 35.9592 | 35.32 | 21317 |
1737761400 | 35.32 | 0.24 | 0.67 | 35.12 | 35.6214 | 35.12 | 24007 |
1737675000 | 35.0843 | 0 | 0.00 | 35.0843 | 35.0843 | 35.0843 | 0 |
1737588600 | 35.0843 | -0.62 | -1.72 | 35.67 | 35.67 | 35.0763 | 17111 |
1737502200 | 35.7 | 0.4 | 1.13 | 35.42 | 35.7899 | 35.3 | 17223 |
1737156600 | 35.3 | 0.08 | 0.22 | 35.48 | 35.48 | 35.2748 | 6613 |
1737070200 | 35.2236 | 0.67 | 1.95 | 34.66 | 35.2236 | 34.23 | 19283 |
1736983800 | 34.55 | 0.13 | 0.38 | 35.26 | 35.26 | 34.55 | 4689 |
1736897400 | 34.42 | 0.21 | 0.61 | 34.45 | 34.52 | 34.19 | 75000 |
1736811000 | 34.2107 | 0.49 | 1.44 | 33.67 | 34.2107 | 33.67 | 30721 |
1736551800 | 33.725 | -0.69 | -1.99 | 34.07 | 34.07 | 33.58 | 16573 |
1736379000 | 34.411 | 0.12 | 0.36 | 34.21 | 34.411 | 34 | 11751 |
1736292600 | 34.288 | -0.32 | -0.93 | 34.74 | 34.9481 | 34.288 | 5436 |
1736206200 | 34.6109 | -0.69 | -1.95 | 35.35 | 35.35 | 34.6109 | 19695 |
1735947000 | 35.3 | 0.48 | 1.38 | 34.97 | 35.4 | 34.88 | 56218 |
1735860600 | 34.8182 | -0.37 | -1.04 | 35.29 | 35.3763 | 34.7301 | 14427 |
1735687800 | 35.1849 | 0.25 | 0.73 | 35.1 | 35.247 | 34.9345 | 24068 |
1735601400 | 34.93 | -0.15 | -0.42 | 34.95 | 34.9877 | 34.52 | 25829 |
1735342200 | 35.0767 | -0.46 | -1.28 | 35.28 | 35.55 | 35.0359 | 13177 |
1735255800 | 35.5327 | 0.16 | 0.45 | 35.39 | 35.5391 | 35.01 | 27506 |
1735077840 | 35.3738 | 0.04 | 0.12 | 35.25 | 35.44 | 35.12 | 9179 |
1734996600 | 35.33 | 0.12 | 0.33 | 35.05 | 35.33 | 34.7888 | 9789 |
1734737400 | 35.2122 | 0.63 | 1.83 | 34.57 | 35.5685 | 34.57 | 8972 |
1734651000 | 34.5792 | -0.51 | -1.46 | 35.24 | 35.2926 | 34.5792 | 12855 |
1734564600 | 35.0901 | -1.66 | -4.52 | 36.46 | 36.8 | 35.0901 | 11137 |
1734478200 | 36.75 | 0 | 0.00 | 36.74 | 36.75 | 36.26 | 16287 |
1734391800 | 36.75 | -0.06 | -0.17 | 36.85 | 37.1655 | 36.75 | 12356 |
1734132600 | 36.8133 | -0.24 | -0.64 | 36.99 | 36.99 | 36.7331 | 8921 |
1734046200 | 37.0505 | 0.06 | 0.17 | 36.99 | 37.3699 | 36.99 | 7771 |
1733959800 | 36.9879 | -0.07 | -0.18 | 37.14 | 37.14 | 36.8856 | 5917 |
1733873400 | 37.053 | -0.53 | -1.41 | 37.5 | 37.5 | 37.053 | 27080 |
1733787000 | 37.584 | 0.08 | 0.22 | 37.58 | 37.71 | 37.4 | 41105 |
1733527800 | 37.5022 | 0.01 | 0.02 | 37.62 | 37.62 | 37.38 | 6399 |
1733441400 | 37.4931 | -0.09 | -0.23 | 37.44 | 37.5116 | 37.2719 | 34088 |
1733355000 | 37.5785 | -0.15 | -0.40 | 37.65 | 37.66 | 37.45 | 6558 |
1733268600 | 37.73 | -0.16 | -0.42 | 38 | 38 | 37.6931 | 7665 |
1733182200 | 37.89 | -0.69 | -1.79 | 38.43 | 38.43 | 37.7952 | 19454 |
1732917840 | 38.579 | -0.2 | -0.52 | 38.8 | 38.8931 | 38.579 | 4727 |
1732750200 | 38.78 | 0.31 | 0.80 | 38.63 | 38.937 | 38.63 | 8104 |
1732663800 | 38.4717 | 0.24 | 0.63 | 38.23 | 38.5399 | 38.1082 | 4893 |
1732577400 | 38.2299 | 0.33 | 0.88 | 38.02 | 38.365 | 38.02 | 14364 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約