Invesco S&P 500 GARP ETF【SPGP】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	-1.225	-1.0162601626	120.54	121.9	119.315	48755	120.71111497	SP
4	1.625	1.3807460277	117.69	121.9	114.35	60313	118.00404886	SP
12	10.255	9.40308087291	109.06	121.9	103.86	91297	112.66510159	SP
26	5.955	5.25317572336	113.36	121.9	103.86	89693	113.84135343	SP
52	15.865	15.3359110681	103.45	121.9	102.23	110039	111.61025951	SP
156	32.315	37.1436781609	87	121.9	84.13	224145	100.98096989	SP
260	31.765	36.2821245003	87.55	121.9	73.71	201872	96.05578116	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	119.315	-2.36	-1.94	120.96	121.1	118.965	52734
1780612200	121.67	1.22	1.01	120.65	121.9	120.65	26146
1780525800	120.45	-0.68	-0.56	120.45	120.58	119.99	49295
1780439400	121.13	0.4	0.33	120.53	121.155	120.2515	64170
1780353000	120.73	0.59	0.49	119.63	121.03975	119.63	34592
1780093800	120.14	-0.19	-0.16	120.54	120.9551	120.0962	69570
1780007400	120.33	0.57	0.48	119.4	120.6	119.04	40072
1779921000	119.76	-0.04	-0.03	120.06	120.675	119.7	44614
1779834600	119.8	1.55	1.31	119.3	120	119.125	42018
1779489000	118.25	0.56	0.48	118.15	118.67	117.89	64572
1779402600	117.69	0.16	0.14	116.75	117.795	116.33	71248
1779316200	117.53	2.38	2.07	115.33	117.53	114.35	76387
1779229800	115.15	-1.2	-1.03	115.83	115.83	114.86	65728
1779143400	116.35	0.38	0.33	116.13	116.88	115.67	59475
1778884200	115.97	-1.07	-0.91	116.15	116.43	115.775	53160
1778797800	117.04	1.11	0.96	116.46	117.225	116.38	86985
1778711400	115.93	-0.72	-0.62	116.41	116.41	115.69	53411
1778625000	116.65	0.02	0.02	116.31	116.84	115.54	92836
1778538600	116.63	-0.77	-0.66	117.17	117.32	116.545	75529
1778279400	117.4	0.02	0.02	117.69	117.69	117.05	76148
1778193000	117.38	-0.78	-0.66	118.68	118.89	117.13	146377
1778106600	118.16	1.92	1.65	117.53	118.3	117.38	153351
1778020200	116.24	0.35	0.30	116.42	116.61	115.8887	60708
1777933800	115.89	-0.76	-0.65	116.45	117.28	115.66	74708
1777674600	116.65	-0.41	-0.35	117.46	117.46	116.64	55603
1777588200	117.06	1.31	1.13	115.75	117.21	115.3	98331
1777501800	115.75	-0.3	-0.26	115.87	116.19	115.02	85496
1777415400	116.05	-1.31	-1.12	117.01	117.35	116.015	59437
1777329000	117.36	-0.07	-0.06	117.12	117.82	117.12	59106
1777069800	117.43	0.3	0.26	117.3	117.71	116.75	60395
1776983400	117.13	-0.63	-0.53	117.66	117.79	115.81	45546
1776897000	117.76	0.02	0.02	118.48	118.67	117.495	76379
1776810600	117.74	-0.34	-0.29	118.37	119.3614	117.57	51677
1776724200	118.08	0.65	0.55	116.92	118.08	116.92	41092
1776465000	117.43	2.27	1.97	116.44	118.28	116.44	64178
1776378600	115.16	0.04	0.03	115.29	115.73	114.7441	63386
1776292200	115.12	0.48	0.42	114.87	115.43	114.4922	78107
1776205800	114.64	0.91	0.80	114.13	114.97	113.91	60358
1776119400	113.73	1.55	1.38	111.44	113.73	111.3	102046
1775860200	112.18	-0.35	-0.31	112.75	112.75	111.86	67147
1775773800	112.53	0.19	0.17	111.79	112.65	111.24	52530
1775687400	112.34	3.8	3.50	112.4	113.185	111.9	86605
1775601000	108.54	-0.29	-0.27	108.28	108.78	107.66	93944
1775514600	108.83	0.81	0.75	107.9	108.87	107.87	74219
1775169000	108.02	0.02	0.02	106.26	108.86	106.07	234677
1775082600	108	0.38	0.35	108.26	108.93	107.62	104478
1774996200	107.62	3.38	3.24	105.61	107.925	105.31	216333
1774909800	104.24	-0.7	-0.66	105.9	105.9	103.86	87825
1774650600	104.935	-2.14	-1.99	106.41	106.42	104.63	126433
1774564200	107.07	-1.93	-1.77	108.01	109.13	106.99	206720
1774477800	109	0.49	0.45	109.55	110.1598	108.2	236693
1774391400	108.51	-0.16	-0.15	107.72	109.12	107.542	202208
1774305000	108.67	1.61	1.50	108.88	110.06	108.38	218426
1774045800	107.06	-2	-1.83	108.33	108.33	106.27	141677
1773959400	109.06	0.27	0.25	107.99	109.7	107.97	207721
1773873000	108.79	-1.15	-1.05	109.44	110.3	108.78	63350
1773786600	109.94	0.84	0.77	110.04	110.98	109.94	67270
1773700200	109.1	1.02	0.94	109.23	109.77	108.78	109539
1773441000	108.08	-0.44	-0.41	109.06	109.58	107.93	115216
1773354600	108.52	-2.5	-2.25	109.7	110.02	108.45	167798
1773268200	111.02	-0.39	-0.35	111.54	111.72	110.42	63551
1773181800	111.41	-1.11	-0.99	112.28	112.93	110.965	141883
1773095400	112.52	0.71	0.64	110.15	112.62	108.5201	116611
1772839800	111.81	-2.3	-2.02	112.38	112.38	111.14	128083