Invesco S&P 500 Revenue ETF【RWL】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	-0.51	-0.399874549161	127.54	128.42	126.645	178103	127.37706161	SP
4	2.97	2.39400290182	124.06	128.42	123.29	192117	125.76092474	SP
12	10.23	8.75856164384	116.8	128.42	112.21	221529	120.82335694	SP
26	12.72	11.1276353775	114.31	128.42	112.21	248013	119.30155614	SP
52	25.75	25.4245655608	101.28	128.42	100.37	224557	114.34417335	SP
156	49.97	64.8455748767	77.06	128.42	74.6	174208	101.80777149	SP
260	52.22	69.8035022056	74.81	128.42	66.68	134143	95.99579002	SP

個人投資家向けのプロ仕様のツール。

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	127.03	-1.25	-0.97	128.11	128.3949	126.82	320676
1780612200	128.28	1.58	1.25	127.57	128.41999	127.57	180675
1780525800	126.7	-0.53	-0.42	126.94	127.23	126.645	172471
1780439400	127.23	-0.2	-0.16	127.2	127.5981	126.95	147820
1780353000	127.43	0.18	0.14	126.76	127.57	126.76	138170
1780093800	127.25	0.19	0.15	127.54	127.735	127.19	251380
1780007400	127.06	0.5	0.40	126.69	127.2	126.38	146028
1779921000	126.56	0.46	0.36	126.2	126.815	126.2	122517
1779834600	126.1	-0.23	-0.18	126.54	126.57	125.96	154644
1779489000	126.33	1.11	0.89	125.84	126.5582	125.67	162544
1779402600	125.22	0.01	0.01	124.61	125.34	124.085	268183
1779316200	125.21	0.63	0.51	124.79	125.47	124.46	396699
1779229800	124.58	-0.47	-0.38	124.54	125.1299	124.02	224536
1779143400	125.05	0.64	0.51	124.49	125.09	124.1	181305
1778884200	124.41	-1.17	-0.93	125.11	125.19	124.39	127961
1778797800	125.58	0.51	0.41	125.28	125.915	125.25	171361
1778711400	125.07	0.37	0.30	124.45	125.2658	124.2306	241277
1778625000	124.7	0.65	0.52	123.98	124.82	123.29	286525
1778538600	124.05	-0.34	-0.27	124.55	124.6699	123.87	179300
1778279400	124.39	0.77	0.62	124.06	124.53	123.87	96823
1778193000	123.62	-0.61	-0.49	124.15	124.37	123.34	256313
1778106600	124.23	0.76	0.62	123.89	124.485	123.77	300374
1778020200	123.47	0.62	0.50	123.24	123.8155	123.1	215370
1777933800	122.85	-0.67	-0.54	123.22	123.765	122.68217	123472
1777674600	123.52	-0.36	-0.29	124.22	124.4125	123.52	117560
1777588200	123.88	1.28	1.04	122.66	123.995	122.33	132403
1777501800	122.6	0.38	0.31	121.99	122.61	121.98	136769
1777415400	122.22	0.35	0.29	122.23	122.29	121.6536	200523
1777329000	121.87	0.1	0.08	121.57	122.205	121.57	282014
1777069800	121.77	-0.26	-0.21	122.16	122.165	121.4	96871
1776983400	122.03	0.34	0.28	121.79	122.2	121.04	135293
1776897000	121.69	0.09	0.07	122.25	122.29	121.47	286683
1776810600	121.6	-0.18	-0.15	122.56	122.73	121.4	206777
1776724200	121.78	-0.02	-0.02	121.64	122.0038	121.59	509022
1776465000	121.8	1.19	0.99	120.96	122.16	120.96	208883
1776378600	120.61	0.76	0.63	120.03	120.62	120.03	174288
1776292200	119.85	0.04	0.03	119.92	120.11	119.35	338155
1776205800	119.81	0.56	0.47	119.23	119.975	119.0401	310742
1776119400	119.25	0.89	0.75	118.05	119.26	117.86	316609
1775860200	118.36	-0.86	-0.72	119.33	119.375	118.25	264017
1775773800	119.22	0.51	0.43	118.43	119.42	118.43	523122
1775687400	118.71	2.38	2.05	118.14	118.71	118	684606
1775601000	116.33	0.23	0.20	116.39	116.5046	115.655	250481
1775514600	116.1	0.51	0.44	115.43	116.13	115.42	203522
1775169000	115.59	0.35	0.30	114.44	115.86	114.27	149835
1775082600	115.24	0.33	0.29	115.19	115.63	114.975	197584
1774996200	114.91	2.3	2.04	113.58	115.03	113.225	338142
1774909800	112.61	-0.2	-0.18	113.68	113.725	112.21	197258
1774650600	112.81	-1.59	-1.39	114.17	114.17	112.61	224149
1774564200	114.4	-0.95	-0.82	114.76	115.6488	114.305	186005
1774477800	115.35	0.51	0.44	115.67	116.0129	114.79	105322
1774391400	114.84	0.47	0.41	113.75	115.38	113.75	161696
1774305000	114.37	0.51	0.45	114.91	115.61	114.2395	126588
1774045800	113.86	-1.4	-1.21	115.17	115.195	113.505	266123
1773959400	115.26	-0.21	-0.18	115.11	115.86	114.71	231246
1773873000	115.47	-1.58	-1.35	116.53	116.7802	115.41	166954
1773786600	117.05	0.28	0.24	117.44	117.71	116.9908	230723
1773700200	116.77	0.75	0.65	116.87	117.2731	116.5	178387
1773441000	116.02	-0.17	-0.15	116.8	117.19	115.93	164555
1773354600	116.19	-1.02	-0.87	116.47	117.11	116.19	264865
1773268200	117.21	-0.09	-0.08	117.32	117.5742	116.7653	188914
1773181800	117.3	-0.85	-0.72	117.97	118.56	117.2178	231551
1773095400	118.15	0.21	0.18	117.05	118.28	115.835	820999