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	0	0	59.67	60.02	58.16	105848	59.09303894	SP
4	1.43	2.45535714286	58.24	60.3297	57.1033	88665	58.87294086	SP
12	5.43	10.0110619469	54.24	60.3297	52.97	86752	56.67545635	SP
26	8.23	15.999222395	51.44	60.3297	48.34	86470	54.15469126	SP
52	14.39	31.7800353357	45.28	60.3297	42.5099	102381	50.22816205	SP
156	-55.47	-48.1761334028	115.14	118.1509	33.5	142448	43.31389096	SP
260	-58.59	-49.5433789954	118.26	131.07	33.5	107615	57.87377627	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636200	59.16	0.63	1.09	58.64	59.3393	58.56	140462
1783549800	58.525	-0.77	-1.29	59.01	59.01	58.16	107646
1783463400	59.29	-0.31	-0.52	59.81	60.02	59.19	119742
1783377000	59.6	0.13	0.21	59.67	59.7899	59.2701	55541
1783031400	59.4729	-0.16	-0.26	59.82	60.21	59.08	68039
1782945000	59.63	0.13	0.22	59.55	60.3297	59.4301	132209
1782858600	59.5	-0.12	-0.20	59.61	59.645	59.14	66617
1782772200	59.62	-0.29	-0.48	59.85	59.85	59.0814	69057
1782513000	59.91	0.87	1.47	58.75	59.91	58.75	83945
1782426600	59.04	0.62	1.06	58.65	59.5	58.6203	68321
1782340200	58.42	0.78	1.35	57.83	58.76	57.83	258480
1782253800	57.64	-0.1	-0.17	57.31	57.98	57.25	55453
1782167400	57.74	-0.56	-0.96	58.13	58.275	57.7	60133
1781821800	58.3	1.01	1.76	57.91	58.36	57.77	38956
1781735400	57.29	-0.96	-1.65	58.24	58.6	57.1033	50959
1781649000	58.25	-0.34	-0.58	58.8	59.0652	58.18	63600
1781562600	58.59	-0.19	-0.32	59.25	59.41	58.425	79893
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