Invesco S&P 500 Equal Weight Consumer Staples ETF【RSPS】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.96	3.13930673643	30.58	31.6679	30.45	45076	31.23666418	SP
4	0.38	1.21951219512	31.16	31.6679	30.45	78365	31.07115769	SP
12	-0.85	-2.624266749	32.39	32.89	30.45	53586	31.57812821	SP
26	-0.1	-0.31605562579	31.64	32.89	30.26	56703	31.38216676	SP
52	1.17	3.85248600593	30.37	33.05	29.99	67776	31.46719125	SP
156	-135.13	-81.0763784724	166.67	170.02	28.2795	73083	39.28292031	SP
260	-135.13	-81.0763784724	166.67	170.02	28.2795	73083	39.28292031	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
1732663800	31.54	0.04	0.13	31.48	31.56	31.4	39211
1732577400	31.5	0.26	0.83	31.42	31.6679	31.42	36785
1732318200	31.24	0.26	0.84	31.08	31.25	31.08	96855
1732231800	30.98	0.3	0.98	30.7	31	30.6601	24453
1732145400	30.68	-0.11	-0.36	30.58	30.68	30.45	28074
1732059000	30.79	-0.11	-0.36	30.82	30.9	30.63	28888
1731972600	30.9	0.22	0.73	30.71	30.95	30.71	28347
1731713400	30.6763	-0.38	-1.22	31.01	31.01	30.67	20603
1731627000	31.0563	-0.04	-0.12	31.11	31.245	31.0563	31897
1731540600	31.0928	0.09	0.30	30.98	31.1011	30.93	20780
1731454200	31.0003	-0.01	-0.03	31.07	31.09	30.941	25395
1731367800	31.01	0.01	0.03	30.97	31.3	30.97	46764
1731108600	31.002	0.21	0.69	30.8	31.06	30.8	16764
1731022200	30.79	-0.01	-0.03	30.8	31.04	30.79	51661
1730935800	30.798	-0.45	-1.45	31.15	31.1501	30.78	18949
1730849400	31.25	0.21	0.67	31.01	31.25	30.885	24860
1730763000	31.0412	0.08	0.25	31.01	31.22	31.01	16163
1730500200	30.963	0.05	0.17	31.03	31.09	30.95	52979
1730413800	30.91	-0.18	-0.58	30.94	31.105	30.91	38492
1730327400	31.09	-0.16	-0.51	31.16	31.23	31.08	919372
1730241000	31.2492	-0.32	-1.02	31.4	31.55	31.2492	18199
1730154600	31.5703	0.1	0.32	31.61	31.7122	31.566288	94154
1729895400	31.4689	-0.25	-0.79	31.75	31.76	31.4689	21417
1729809000	31.72	-0.02	-0.06	31.76	31.76	31.6701	13973
1729722600	31.74	-0.08	-0.25	31.66	31.745	31.5912	20191
1729636200	31.82	-0.02	-0.07	31.76	31.85	31.6693	39317
1729549800	31.8407	-0.34	-1.05	32.17	32.18	31.84	29140
1729290600	32.18	0.06	0.19	32.11	32.189999	32.009999	15654
1729204200	32.1178	-0.1	-0.32	32.18	32.18	32.02	33820
1729117800	32.22	0.14	0.44	32.02	32.27	32.02	47042
1729031400	32.08	0.27	0.85	31.91	32.4	31.91	41810
1728945000	31.81	0.05	0.16	31.76	31.85	31.72	298057
1728685800	31.76	0.19	0.60	31.65	31.8	31.59	25273
1728599400	31.5699	-0.04	-0.13	31.62	31.67	31.5	23302
1728513000	31.6097	0.01	0.03	31.58	31.69	31.53	19808
1728426600	31.5993	0.1	0.31	31.43	31.6	31.34	26997
1728340200	31.5024	-0.26	-0.81	31.73	31.73	31.46	29149
1728081000	31.76	0.14	0.44	31.58	31.8	31.58	34163
1727994600	31.62	-0.32	-1.01	31.82	31.82	31.55	23168
1727908200	31.9413	-0.34	-1.05	32.15	32.1518	31.89	25874
1727821800	32.28	-0.09	-0.28	32.409999	32.409999	32.181199	21524
1727735400	32.369999	-0.1	-0.31	32.549999	32.549999	32.31	54105
1727476200	32.47	0.2	0.62	32.409999	32.689999	32.365	38375
1727389800	32.27	0.33	1.03	32	32.33	32	57878
1727303400	31.94	-0.19	-0.61	32.17	32.17	31.94	34123
1727217000	32.134999	-0.07	-0.20	32.229999	32.3406	32.134999	26033
1727130600	32.2	-0.11	-0.34	32.009999	32.299999	31.97	37709
1726871400	32.31	-0.09	-0.28	32.35	32.35	32.185	24233
1726785000	32.4	-0.13	-0.40	32.65	32.65	32.371	22682
1726698600	32.53	-0.08	-0.25	32.57	32.7	32.45	22150
1726612200	32.61	-0.1	-0.31	32.74	32.83	32.58	23438
1726525800	32.71	0.14	0.44	32.71	32.89	32.65	16421
1726266600	32.565199	0.32	0.98	32.35	32.565199	32.2656	15452
1726180200	32.25	0.2	0.62	32.02	32.27	31.99	24110
1726093800	32.049999	-0.38	-1.17	32.369999	32.369999	31.845	38999
1726007400	32.43	-0.19	-0.58	32.59	32.759999	32.38	22983
1725921000	32.620199	0.16	0.49	32.45	32.744999	32.409999	39685
1725661800	32.459899	-0.02	-0.06	32.49	32.63	32.45	186708
1725575400	32.479999	-0.01	-0.03	32.6	32.6	32.3479	29844
1725489000	32.49	0.03	0.10	32.39	32.53	32.299999	30925
1725402600	32.4564	0.31	0.97	32.14	32.59	32.14	36432
1725057000	32.146099	0.22	0.68	32	32.146099	31.97	26036
1724970600	31.9291	-0.44	-1.36	32.14	32.14	31.85	65098
1724884200	32.369999	-0.06	-0.19	32.409999	32.45	32.244999	24702
1724797800	32.43	-0.08	-0.24	32.49	32.5918	32.3682	28101