Invesco S&P 500 Equal Weight Utilities ETF【RSPU】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	-0.09	-0.113550340651	79.26	79.26	76.75	44720	78.03385807	SP
4	-0.53	-0.664993726474	79.7	80.8581	76.75	41849	78.62584836	SP
12	-3.57	-4.31472081218	82.74	84.3951	76.75	55746	80.73443623	SP
26	3.38	4.45969125214	75.79	84.5195	73.3801	53716	78.84351469	SP
52	8.08	11.3658742439	71.09	84.5195	69.73	44956	77.34725308	SP
156	-30.34	-27.7052323989	109.51	114.03	47.27	42918	67.99438508	SP
260	-30.34	-27.7052323989	109.51	114.03	47.27	42918	67.99438508	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	79.17	0.9	1.15	78.33	79.65	78.33	19019
1780612200	78.27	0.41	0.53	78.19	78.36	77.315	30243
1780525800	77.86	-0.2	-0.25	78.32	79.19	77.84	24129
1780439400	78.0587	1.3	1.69	77.05	78.175	77.05	108548
1780353000	76.76	-2	-2.54	78.2	78.2	76.75	24852
1780093800	78.76	-0.37	-0.47	79.26	79.26	78.5644	35826
1780007400	79.13	-1.04	-1.30	79.95	80.4	79.125	26295
1779921000	80.17	-0.25	-0.31	80.17	80.49	79.97	37057
1779834600	80.42	0.04	0.05	80.76	80.8581	80.41	24475
1779489000	80.38	0.74	0.93	79.78	80.48	79.615	51440
1779402600	79.64	0.78	0.99	78.87	79.66	78.725	26683
1779316200	78.86	0.3	0.38	79.1	79.365	78.84	33820
1779229800	78.56	0.84	1.08	77.52	78.6328	77.405	25338
1779143400	77.72	0.47	0.61	77.74	78.115	77.1499	54767
1778884200	77.25	-1.8	-2.28	78.77	78.77	77.245	96280
1778797800	79.05	0.43	0.55	78.73	79.05	78.55	25141
1778711400	78.62	-0.9	-1.13	78.92	78.92	78.14	30701
1778625000	79.52	0.29	0.37	79.11	79.72	78.78	27531
1778538600	79.23	0.7	0.89	78.93	79.4	78.91	74493
1778279400	78.53	-0.65	-0.82	79.7	79.855	78.52	37515
1778193000	79.18	-0.8	-1.00	79.99	79.99	79.06	89102
1778106600	79.98	-1.18	-1.45	80.94	80.94	79.95	82076
1778020200	81.16	-0.19	-0.23	81.58	81.94	81.13	35557
1777933800	81.35	-0.39	-0.48	81.23	81.9953	80.86	69780
1777674600	81.7429	-0.39	-0.47	82.09	82.815	81.67	224220
1777588200	82.13	1.6	1.98	80.79	82.2899	80.79	28898
1777501800	80.5346	-0.81	-1.00	81.11	81.21	80.41	13370
1777415400	81.3453	0.05	0.06	81.66	81.67	81.125	18398
1777329000	81.296	0.02	0.02	81.33	81.71	81.296	28682
1777069800	81.28	-0.06	-0.07	81.24	81.5	80.97	11840
1776983400	81.34	1.85	2.33	80.02	81.35	80.02	21640
1776897000	79.49	-0.23	-0.29	80.32	80.45	79.1914	21797
1776810600	79.72	-1.4	-1.73	81.25	81.44	79.685	51198
1776724200	81.12	-0.72	-0.88	81.76	82.0851	80.97	24755
1776465000	81.84	-0.34	-0.41	82	82	81	69618
1776378600	82.18	0.56	0.69	81.52	82.2	81.31	254814
1776292200	81.62	-0.8	-0.97	82.18	82.18	81.51	47514
1776205800	82.42	0.23	0.28	82.35	82.526	81.6694	51626
1776119400	82.19	-0.94	-1.13	83	83	81.74	48610
1775860200	83.13	-0.55	-0.65	83.71	84.0099	83.13	21863
1775773800	83.675	0.83	1.01	82.79	84.3951	82.79	56289
1775687400	82.84	0.85	1.04	82.27	82.84	81.49	41432
1775601000	81.99	0.22	0.27	81.75	82.26	81.66	57941
1775514600	81.77	-0.37	-0.45	82	82.3	81.68	46626
1775169000	82.14	0.58	0.71	81.66	82.41	81.5	50052
1775082600	81.56	0.45	0.55	80.98	81.7495	80.98	386368
1774996200	81.11	0.15	0.19	81.07	81.11	80.13	50296
1774909800	80.96	0.6	0.75	81.23	81.56	80.675	52753
1774650600	80.36	0.39	0.49	80.1	81.11	80	125125
1774564200	79.97	0.27	0.34	79.6	80.15	79.41	43809
1774477800	79.7	0.19	0.24	80.18	80.3529	79.65	32995
1774391400	79.51	0.43	0.54	78.59	80.24	78.59	34937
1774305000	79.08	0.13	0.16	79.05	79.63	78.83	22943
1774045800	78.95	-2.97	-3.63	81.85	82.009	78.67	46940
1773959400	81.92	-0.55	-0.67	82.44	82.65	81.19	32456
1773873000	82.47	-0.72	-0.87	83.12	83.12	82.47	35123
1773786600	83.19	-0.28	-0.34	83.85	83.85	83.12	32985
1773700200	83.47	0.49	0.59	83.84	83.84	83.01	47642
1773441000	82.98	0.84	1.02	82.74	83.43	82.74	24189
1773354600	82.14	0.63	0.77	81.14	82.95	81.14	29164
1773268200	81.51	-0.54	-0.66	82.12	82.12	81.28	15395
1773181800	82.05	-0.41	-0.50	82.36	82.845	82	13997
1773095400	82.46	-0.02	-0.02	82.24	82.608	81.295	26388