Invesco S&P SmallCap 600 Revenue ETF【RWJ】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	1.81	3.18774216273	56.78	59.17	56.25	136029	57.26925484	SP
4	4.78	8.88310722914	53.81	59.17	52.97	98427	56.04251536	SP
12	9.3	18.8679245283	49.29	59.17	49.03	82799	54.40211025	SP
26	8.07	15.973871734	50.52	59.17	48.34	86788	52.8333475	SP
52	16.55	39.3672692674	42.04	59.17	41.44	106044	49.16138337	SP
156	-53.47	-47.7155095485	112.06	118.1509	33.5	142112	43.63632671	SP
260	-64.21	-52.2882736156	122.8	131.07	33.5	107350	58.39518103	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
1781303400	58.78	0.63	1.08	58.24	59.17	58.24	76910
1781217000	58.15	1.22	2.14	57.38	58.16	57.07	50822
1781130600	56.93	-0.26	-0.45	57.16	57.76	56.93	352979
1781044200	57.19	0.38	0.67	56.84	57.825	56.25	132603
1780957800	56.81	0.44	0.78	56.78	57.2899	56.665	66833
1780698600	56.37	-0.63	-1.11	56.96	57.12	56.06	61105
1780612200	57	0.73	1.30	56.52	57.0943	56.485	61344
1780525800	56.27	-0.61	-1.07	56.64	56.64	56.19	64543
1780439400	56.88	0.27	0.48	56.5	57.04	56.5	66447
1780353000	56.61	0.28	0.50	56.09	56.708	55.74	59803
1780093800	56.33	-0.33	-0.58	56.53	56.58	56.2501	35564
1780007400	56.66	0.26	0.46	56.35	56.7791	56.12	56836
1779921000	56.4	0.49	0.88	56.06	56.76	56.06	53005
1779834600	55.91	0.7	1.27	55.55	56.05	55.55	73212
1779489000	55.21	0.54	0.99	54.85	55.29	54.805	65632
1779402600	54.67	0.42	0.77	53.94	54.825	53.4252	361252
1779316200	54.25	0.99	1.86	53.35	54.37	52.97	66873
1779229800	53.26	-0.65	-1.21	53.64	53.69	53.11	78637
1779143400	53.91	0.26	0.48	53.81	54.24	53.595	85721
1778884200	53.65	-0.86	-1.58	54.16	54.16	53.6	58317
1778797800	54.51	0.36	0.66	54.51	54.971	54.35	39651
1778711400	54.15	-0.46	-0.84	54.45	54.45	53.95	45761
1778625000	54.61	-0.55	-1.00	55.19	55.19	54.18	70158
1778538600	55.16	-0.88	-1.57	56.13	56.13	55.16	64695
1778279400	56.04	0.24	0.43	55.96	56.11	55.52	62518
1778193000	55.8	-0.36	-0.64	56.23	56.3599	55.71	84742
1778106600	56.16	0.28	0.50	56.16	56.291	55.94	63077
1778020200	55.88	0.66	1.20	55.41	56.03	55.41	90810
1777933800	55.22	-0.87	-1.55	55.91	55.995	54.91	59758
1777674600	56.09	0.15	0.27	56.2	56.2863	55.91	78138
1777588200	55.94	0.77	1.40	55.11	56.1181	55.11	80052
1777501800	55.17	-0.24	-0.43	55.39	55.605	54.97	94020
1777415400	55.41	-0.04	-0.07	55.66	55.78	55.35	148691
1777329000	55.45	0.23	0.42	55.38	55.82	55.38	77279
1777069800	55.22	0.35	0.64	55.07	55.29	54.76	90613
1776983400	54.87	-0.08	-0.15	55.06	55.1394	54.22	55494
1776897000	54.95	0.02	0.04	55.42	55.42	54.7601	37140
1776810600	54.93	-0.38	-0.69	55.52	55.85	54.7501	80004
1776724200	55.31	0.41	0.75	54.63	55.4199	54.63	97585
1776465000	54.9	1.23	2.29	54.24	55.33	54.24	77182
1776378600	53.67	0.17	0.32	53.46	53.84	53.375	52980
1776292200	53.5	0.02	0.04	53.45	53.61	53.185	76583
1776205800	53.48	0.1	0.19	53.41	53.6799	53.1	107937
1776119400	53.38	0.88	1.68	52.26	53.41	52.17	60713
1775860200	52.5	-0.24	-0.46	52.81	52.87	52.2951	41739
1775773800	52.74	0.37	0.71	52.12	52.92	52.0416	58558
1775687400	52.37	1.24	2.43	52.46	52.7799	52.215	46265
1775601000	51.13	0.06	0.12	50.93	51.22	50.6701	76598
1775514600	51.07	0.35	0.69	50.58	51.12	50.46	78625
1775169000	50.72	0.18	0.36	49.97	51.05	49.705	45939
1775082600	50.54	0.06	0.12	50.59	51.02	50.49	66879
1774996200	50.48	1.28	2.60	49.78	50.835	49.54	48939
1774909800	49.2	-0.33	-0.67	49.92	49.92	49.03	64213
1774650600	49.53	-0.87	-1.73	50.07	50.1212	49.3301	99718
1774564200	50.4	-0.18	-0.36	50.15	51.01	50.15	115644
1774477800	50.5799	0.64	1.28	50.48	50.71	49.78	98970
1774391400	49.94	0.43	0.87	49.16	50.28	49.16	107070
1774305000	49.51	0.95	1.96	49.29	50.24	49.28	129156
1774045800	48.56	-0.88	-1.78	49.42	49.42	48.34	42813
1773959400	49.44	0.23	0.47	48.84	49.775	48.84	52042
1773873000	49.21	-0.61	-1.22	49.6	49.86	49.21	79775
1773786600	49.82	0.49	0.99	49.79	50.305	49.7751	87548
1773700200	49.33	0.09	0.18	49.59	49.95	49.33	151005