Invesco S&P MidCap 400 Revenue ETF【RWK】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	1.8483	1.30917977051	141.18	143.77	140.24	15119	142.02594927	SP
4	2.1183	1.50329997871	140.91	143.77	134.55	18221	139.28427229	SP
12	14.8583	11.5926503862	128.17	143.77	123.39	20684	133.98999505	SP
26	16.6183	13.1463491812	126.41	143.77	123.39	21558	133.1480582	SP
52	31.2183	27.9208478669	111.81	143.77	111.3691	25396	126.73984819	SP
156	52.7983	58.5152388341	90.23	143.77	87	26194	113.35785241	SP
260	51.8583	56.880881869	91.17	143.77	74.2201	24781	103.89612098	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
1780525800	143.0283	-0.33	-0.23	142.85	143.65	142.52	13970
1780439400	143.3582	1.57	1.10	141.84	143.77	141.84	15307
1780353000	141.7917	0.18	0.13	141.22	142.11	140.77	15893
1780093800	141.61439	-0.15	-0.10	141.38999	142.29	141.38999	8794
1780007400	141.7603	0.33	0.24	140.68	142.0599	140.24	24797
1779921000	141.4276	0.64	0.46	141.18	142.29499	141.18	10802
1779834600	140.7853	2.14	1.54	139.93	140.91	139.93	14216
1779489000	138.65	1.08	0.78	138.12	139.03	137.85	34500
1779402600	137.5744	0.36	0.27	136.51	137.8811	136.02	9600
1779316200	137.21	2.61	1.94	135.27	137.43	134.55	9896
1779229800	134.5999	-1.65	-1.21	135.44999	135.75299	134.59	17191
1779143400	136.25	0.22	0.16	136.47	136.77	135.97	13611
1778884200	136.03	-2.46	-1.78	137.16	137.16	136.02	11844
1778797800	138.49	0.99	0.72	138.11	139.19	138.11	18799
1778711400	137.5	-0.42	-0.30	137.8	138.1137	137.3101	15729
1778625000	137.91999	-0.7	-0.50	139.04	139.04	136.51	13457
1778538600	138.62	-1.33	-0.95	139.83	139.83	138.62	28015
1778279400	139.9512	0.44	0.31	140.49	140.49	139.455	42539
1778193000	139.51509	-1.92	-1.36	141.86	141.86	139.51509	24226
1778106600	141.44	2.57	1.85	140.91	141.7431	140.88999	16982
1778020200	138.8655	1.84	1.34	138.03	139.38	137.74	16197
1777933800	137.0265	-1.86	-1.34	138.56	138.9	136.83	18676
1777674600	138.8844	-0.11	-0.08	139.71	139.75	138.63	13246
1777588200	138.99	2.16	1.58	137.26	139.52	137.26	16249
1777501800	136.8299	-0.18	-0.13	137.12	137.53989	136.19	16326
1777415400	137.01	-1.18	-0.85	138.05	138.44	136.834	7872
1777329000	138.1887	0.04	0.03	138.59	139.0371	138.1887	7617
1777069800	138.1508	0.31	0.23	138.52	138.75	137.66	16940
1776983400	137.84	-1.48	-1.06	139.29	139.6081	137.8375	14688
1776897000	139.32	-1.86	-1.32	143.08	143.26499	138.8501	32117
1776810600	141.18	-0.55	-0.39	141.96	143.31989	140.80009	18979
1776724200	141.72999	1.51	1.08	139.35	141.72999	139.35	17829
1776465000	140.22	3.35	2.45	138.36	140.79	138.36	14275
1776378600	136.87	0.71	0.52	136.4	137.76	135.62	65118
1776292200	136.1585	-0.48	-0.35	136.6	137.0799	135.47999	18671
1776205800	136.6357	0.62	0.45	136.36	136.84719	135.79	15302
1776119400	136.0174	1.85	1.38	133.62	136.0174	133.26	15152
1775860200	134.16999	-0.75	-0.56	135.16999	135.16999	133.66999	32107
1775773800	134.91999	0.81	0.60	133.32	135.36	133.32	12941
1775687400	134.11	3.33	2.55	134.08	135.11	133.94999	15300
1775601000	130.78	0.01	0.01	130.43	131.19	130.08	21246
1775514600	130.77	1.51	1.17	129.26	130.77	129.09	21395
1775169000	129.26	-0.17	-0.13	127.89	130.60499	127.11	29507
1775082600	129.43	1.17	0.91	128.74	129.88999	128.74	16932
1774996200	128.26	3.31	2.65	126.33	128.82	125.97	14575
1774909800	124.9517	-0.69	-0.55	126.66	126.66	124.4939	11166
1774650600	125.64	-1.84	-1.44	127.11	127.19	125.6	12121
1774564200	127.48	-0.72	-0.56	127.26	129	127.26	13657
1774477800	128.19999	0.99	0.78	128.75	128.915	127.085	11275
1774391400	127.21	1.27	1.01	125.06	128.01	125.06	23911
1774305000	125.94	2.07	1.67	125.88	127.39	125.88	14796
1774045800	123.87	-2.11	-1.67	125.83	125.83	123.39	15058
1773959400	125.98	-0.07	-0.06	125.04	126.91	124.845	20405
1773873000	126.05	-1.96	-1.53	127.17	127.725	126.04	147039
1773786600	128.01	1.32	1.04	127.48	128.615	127.48	28322
1773700200	126.69	0.75	0.60	127.25	127.85	126.57	15405
1773441000	125.9387	-0.03	-0.02	126.83	127.05	125.81	11934
1773354600	125.97	-2.22	-1.73	126.94	127.7799	125.96	15379
1773268200	128.19	0.33	0.26	128.16999	128.77	127.42	23731
1773181800	127.86	-1.24	-0.96	128.91	129.7866	127.86	10774
1773095400	129.1	0.17	0.13	127.81	129.46	125.24	17242
1772839800	128.93	-3.09	-2.34	130.04	130.51	128.08	30393
1772753400	132.02	-1.63	-1.22	132.53	133.805	131.38	52901
1772667000	133.65	0.22	0.16	133.94999	133.9899	132.5509	21634