Invesco S&P SmallCap 600 Pure Growth ETF【RZG】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	-0.6908	-1.06309633733	64.98	65.34	63.38	11939	64.12354968	SP
4	-0.6008	-0.925874556943	64.89	65.37	62.3322	5981	64.05898744	SP
12	8.1992	14.6179354609	56.09	65.71	54.46	7262	62.4800919	SP
26	9.3392	16.9958143767	54.95	65.71	54.27	5474	60.42596645	SP
52	15.1792	30.9085725921	49.11	65.71	48.39	4414	57.45582159	SP
156	-58.3508	-47.5789302022	122.64	129.09	37.9567	6846	50.15886156	SP
260	-95.0908	-59.6629439076	159.38	178.95	37.9567	5432	70.37928675	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
1780698600	64.289199	-1.02	-1.57	64.73	65.05	64.1699	2328
1780612200	65.3129	1.2	1.87	64.099999	65.34	64.099999	2294
1780525800	64.1159	-0.09	-0.14	64.08	64.14	63.96	1011
1780439400	64.203999	0.15	0.23	63.93	64.36	63.93	2759
1780353000	64.0556	-0.26	-0.40	63.85	64.23	63.38	50914
1780093800	64.3139	-0.63	-0.98	64.98	64.98	64.3139	2716
1780007400	64.9479	-0.13	-0.20	64.9	65.1699	64.72	5013
1779921000	65.0806	0	0.00	65.31	65.37	65.025	1457
1779834600	65.0778	1.41	2.22	64.349999	65.0778	64.349999	650
1779489000	63.6652	0.26	0.41	63.78	63.7999	63.5	4582
1779402600	63.4027	-0.16	-0.25	63.05	63.4027	62.7	837
1779316200	63.5593	1.23	1.97	62.7	63.5593	62.7	3242
1779229800	62.3322	-0.56	-0.89	62.46	62.7196	62.3322	1899
1779143400	62.8931	0.04	0.06	63.11	63.115	62.8931	1086
1778884200	62.8529	-1.08	-1.69	63.04	63.105	62.8529	1303
1778797800	63.9346	0.2	0.32	64	64.29	63.73	6637
1778711400	63.7307	-0.08	-0.13	64.01	64.01	63.31	3311
1778625000	63.8142	-0.72	-1.11	64.2	64.2	63.33	16005
1778538600	64.53	-0.35	-0.55	64.819999	64.9205	64.51	3016
1778279400	64.8837	0.51	0.79	64.89	65.06	64.44	4898
1778193000	64.3728	-1	-1.53	65.709999	65.709999	64.3728	3659
1778106600	65.37	0.2	0.31	65.459999	65.459999	64.8201	5987
1778020200	65.165499	0.99	1.54	64.819999	65.39	64.819999	7198
1777933800	64.18	-0.41	-0.63	64.37	64.959999	64.09	3625
1777674600	64.5865	0.49	0.76	64.519999	64.67	63.94	20713
1777588200	64.098299	1.6	2.56	62.97	64.098299	62.61	5765
1777501800	62.4989	-0.54	-0.85	63.11	63.11	62.286914	18737
1777415400	63.0367	-0.54	-0.85	63.35	63.37	62.67	44426
1777329000	63.5747	0.15	0.24	63.5	63.5747	63.33	57405
1777069800	63.42	0.42	0.66	63.2	63.4899	62.77	2485
1776983400	63.0033	-0.17	-0.28	63.27	63.61	62.71	4648
1776897000	63.1779	0.53	0.85	63.36	63.36	62.95	3697
1776810600	62.6435	-0.8	-1.26	63.32	63.555	62.6435	14434
1776724200	63.445	0.15	0.24	63.01	63.46	63	3556
1776465000	63.2925	1.73	2.80	62.43	63.65	62.43	4029
1776378600	61.5666	-0.17	-0.28	61.95	61.95	61.2701	5599
1776292200	61.7382	-0.08	-0.14	62.13	62.13	61.285	3033
1776205800	61.8225	0.64	1.04	61.03	61.9	61.03	2301
1776119400	61.1844	0.79	1.31	60.14	61.1844	60.06	27699
1775860200	60.3933	-0.68	-1.11	61.2	61.2	60.245	3698
1775773800	61.07	0.59	0.98	60.33	61.07	60.2101	3191
1775687400	60.4775	1.86	3.17	60.76	60.95	60.3	7135
1775601000	58.62	0.33	0.57	58.1	58.62	58.1	14105
1775514600	58.29	0.36	0.61	57.96	58.3	57.96	1419
1775169000	57.9348	0.32	0.55	56.44	57.9348	56.23	765
1775082600	57.6175	0.66	1.15	57.5	58.179	57.5	2245
1774996200	56.9604	2.28	4.17	56.1	56.9604	55.88	1675
1774909800	54.68	-0.66	-1.20	55.84	55.84	54.46	6526
1774650600	55.3434	-0.72	-1.29	55.62	55.78	55.26	2373
1774564200	56.0671	-1.13	-1.98	56.61	56.98	56.0671	3429
1774477800	57.2017	0.54	0.96	57.35	57.4	57.1	1227
1774391400	56.66	0.34	0.60	55.76	56.855	55.76	3418
1774305000	56.32	1.28	2.33	56.08	57.04	56.08	2895
1774045800	55.0364	-1.66	-2.92	56.48	56.48	55.0364	4868
1773959400	56.6914	0.48	0.85	55.49	56.74	55.49	541
1773873000	56.2113	-0.78	-1.37	56.62	56.82	56.21	1743
1773786600	56.9919	0.55	0.98	56.87	56.9919	56.86	710
1773700200	56.4406	0.81	1.46	56.38	56.64	56.38	2814
1773441000	55.6265	-0.02	-0.04	56.09	56.09	55.47	3778
1773354600	55.65	-1.39	-2.43	56.29	56.29	55.53	1318
1773268200	57.0384	-0.28	-0.49	56.98	57.0384	56.81	1925
1773181800	57.3188	-0.01	-0.02	57.2	58.1	57.2	2111
1773095400	57.3326	0.8	1.41	56.05	57.355	55.75	2277