Invesco S&P 500 Equal Weight Technology ETF【RSPT】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	-2.74	-4.28862106746	63.89	67.49	61.14	728540	66.32994658	SP
4	4.07	7.13034337772	57.08	67.49	56.56	445398	62.56577542	SP
12	15.36	33.5444420179	45.79	67.49	43.2	443079	53.20740164	SP
26	14.93	32.3020337516	46.22	67.49	43.2	375377	50.31366799	SP
52	22.68	58.9550298934	38.47	67.49	38.14	365880	46.55495648	SP
156	-220.43	-78.2832587542	281.58	302.33	26.09	428721	38.71950879	SP
260	-220.43	-78.2832587542	281.58	302.33	26.09	428721	38.71950879	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	61.66	-4.44	-6.72	64.629999	64.68	61.465	1063712
1780612200	66.099999	-0.88	-1.31	65.55	66.62	65	1029440
1780525800	66.98	-0.51	-0.76	67.27	67.47	65.944999	539872
1780439400	67.49	1.15	1.73	66.79	67.49	66.6408	762091
1780353000	66.34	1.91	2.96	64.59	66.42603	64.5	781726
1780093800	64.43	1.9	3.04	63.89	64.55	63.66	529570
1780007400	62.53	0.61	0.99	62.29	63.033512	61.585	331037
1779921000	61.92	-0.47	-0.75	62.75	62.75	61.4	508267
1779834600	62.39	1.45	2.38	61.8	62.57	61.34	621218
1779489000	60.94	1.61	2.71	59.88	61.1644	59.88	445109
1779402600	59.33	0.8	1.37	58.04	59.3599	58.04	288354
1779316200	58.53	1.25	2.18	57.53	58.57	57.2601	325964
1779229800	57.28	-0.42	-0.73	57.14	57.78	56.65	277978
1779143400	57.7	-0.26	-0.45	58.25	58.32	56.9	419853
1778884200	57.96	-0.78	-1.33	57.62	58.5	57.36	198828
1778797800	58.74	0.4	0.69	58.29	58.9699	58.11	246191
1778711400	58.34	0.52	0.90	58.61	58.64	57.5	193224
1778625000	57.82	-1.1	-1.87	58.45	58.45	56.56	369093
1778538600	58.92	0.77	1.32	58.33	59.015	58.29	355844
1778279400	58.15	1.74	3.08	57.08	58.18	56.855	238897
1778193000	56.41	-0.13	-0.23	56.73	57	55.97	281114
1778106600	56.54	0.78	1.40	56.25	56.56	55.5	309517
1778020200	55.76	1.25	2.29	54.96	55.86	54.94	319247
1777933800	54.51	0.25	0.46	54.6	54.91	54.2	495552
1777674600	54.26	0.69	1.29	53.83	54.3162	53.7	249668
1777588200	53.57	1.03	1.96	52.82	53.65	52.32	226620
1777501800	52.54	0.85	1.64	52.29	52.5799	52.08	220018
1777415400	51.69	-1.08	-2.05	51.84	52.31	51.35	223694
1777329000	52.77	-0.31	-0.58	53.11	53.11	52.46	599667
1777069800	53.08	1.08	2.08	52.77	53.14	52.3	335164
1776983400	52	-0.67	-1.27	52.17	52.44	51.22	355694
1776897000	52.67	0.55	1.06	52.69	52.73	52.31	316330
1776810600	52.12	0.3	0.58	52.11	52.71	51.95	431785
1776724200	51.82	0.41	0.80	51.36	51.85	51.32	221387
1776465000	51.41	0.79	1.56	51.32	51.6	51.16	434516
1776378600	50.62	1	2.02	49.99	50.6501	49.855	245796
1776292200	49.62	0.45	0.92	49.27	49.64	48.975	400608
1776205800	49.17	0.16	0.33	49.41	49.41	48.84	356584
1776119400	49.01	1.4	2.94	47.52	49.035	47.52	324782
1775860200	47.61	-0.39	-0.81	48.24	48.24	47.56	877629
1775773800	48	-0.37	-0.76	48.31	48.478	47.63	326140
1775687400	48.37	1.55	3.31	48.65	48.995	48.04	1067148
1775601000	46.82	0.24	0.52	46.31	46.83	45.95	244441
1775514600	46.58	0.18	0.39	46.59	46.79	46.27	325401
1775169000	46.4	0.51	1.11	44.81	46.62	44.81	757862
1775082600	45.89	0.63	1.39	45.62	46.295	45.59	1894251
1774996200	45.26	1.75	4.02	44.1	45.27	43.94	392657
1774909800	43.51	-0.82	-1.85	44.87	45.01	43.2	337868
1774650600	44.33	-0.91	-2.01	44.79	44.895	44.17	921918
1774564200	45.24	-1.34	-2.88	46	46.37	45.2	266649
1774477800	46.58	0.28	0.60	46.7	47.0001	46.18	196125
1774391400	46.3	-0.03	-0.06	45.97	46.515	45.52	470901
1774305000	46.33	0.58	1.27	46.48	47.15	46.105	340872
1774045800	45.75	-1.27	-2.70	46.81	46.81	45.4	733396
1773959400	47.02	0.46	0.99	45.79	47.27	45.67	190337
1773873000	46.56	-0.33	-0.70	46.78	47.17	46.54	211552
1773786600	46.89	0.45	0.97	46.65	47.04	46.61	306375
1773700200	46.44	0.78	1.71	46.36	46.79	46.33	907868
1773441000	45.66	0.21	0.46	45.79	46.265	45.4	140060
1773354600	45.45	-1.03	-2.22	46.08	46.32	45.415	188164
1773268200	46.48	0.16	0.35	46.53	46.72	46.17	170463
1773181800	46.32	-0.09	-0.19	46.45	47.04	46.08	202493
1773095400	46.41	0.86	1.89	44.88	46.51	44.77	239448
1772839800	45.55	-1.12	-2.40	45.74	46.295	45.36	185386