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	1.03	0.811343048444	126.95	128.56	126.36	176802	127.37148634	SP
4	1.22	0.962448721994	126.76	130	126	246977	127.6954804	SP
12	12.55	10.8723901932	115.43	130	115.42	240992	124.06453121	SP
26	12.6	10.9204368175	115.38	130	112.21	258600	120.75682117	SP
52	23.77	22.8097111602	104.21	130	101.8	233107	115.74255401	SP
156	49.16	62.3699568637	78.82	130	74.6	176306	103.10894977	SP
260	54.2	73.4616427216	73.78	130	66.68	136792	96.86689496	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
1782772200	127.98	0.16	0.13	128.36	128.65	127.9	490866
1782513000	127.82	0.38	0.30	127.4	128.47	127.3259	208760
1782426600	127.44	0.08	0.06	127.49	128.56	127.28	205385
1782340200	127.36	0.27	0.21	127.31	128.02	127.065	172701
1782253800	127.09	0.16	0.13	126.64	127.45	126.36	159208
1782167400	126.93	-0.38	-0.30	126.95	127.49	126.7696	137954
1781821800	127.31	-0.04	-0.03	128.24	128.24	127.175	151866
1781735400	127.35	-1.97	-1.52	129.05	129.22	127.12	318899
1781649000	129.32	-0.15	-0.12	129.87	129.94999	129.13999	402981
1781562600	129.47	0.56	0.43	129.66	130	129.36009	188458
1781303400	128.91	1.03	0.81	128.59	129.1	127.83	258791
1781217000	127.88	1.52	1.20	126.79	128.32	126.57	446142
1781130600	126.36	-1.3	-1.02	127.58	127.77	126.34	226201
1781044200	127.66	0.42	0.33	127.67	128.1165	126	347886
1780957800	127.24	0.21	0.17	127.14	127.81	127.14	507525
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