Invesco S&P 500 High Beta ETF【SPHB】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	-7.98	-5.33672172808	149.53	153.31	141.55	239908	151.33004343	SP
4	1.5	1.07104605498	140.05	153.31	132.09	373998	141.82484618	SP
12	24.19	20.6117927744	117.36	153.31	110.59	392443	129.47173954	SP
26	24.72	21.1589489001	116.83	153.31	110.59	371066	125.05603256	SP
52	50.55	55.5494505495	91	153.31	89.55	363940	115.58047953	SP
156	70.12	98.1660366793	71.43	153.31	63.15	409066	90.71975049	SP
260	63.35	81.010230179	78.2	153.31	54.6	501710	80.27669312	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	143.22999	-8.61	-5.67	148.78	148.78	142.25	387075
1780612200	151.84	-0.33	-0.22	149.83	152.59	149.2012	301971
1780525800	152.16999	-1.02	-0.67	152.55	152.76	150.35	186809
1780439400	153.19	2.69	1.79	151.65	153.31	151.59	140678
1780353000	150.5	0.46	0.31	148.51	151.22999	148.08	354064
1780093800	150.04	2.13	1.44	149.53	150.35659	148.41	216016
1780007400	147.91	1.62	1.11	145.94	148.55359	144.91999	285827
1779921000	146.29	0.35	0.24	147.22999	147.29	145.31	496415
1779834600	145.94	3.96	2.79	144.65	146.65	144.15	351756
1779489000	141.97999	1.98	1.41	141.31	142.88	140.83	430899
1779402600	140	2.33	1.69	136.88999	140.36	136.88999	399074
1779316200	137.66999	3.92	2.93	135.08	137.74	133.85	501586
1779229800	133.75	-1.86	-1.37	133.88999	134.91	132.09	584132
1779143400	135.61	-2.55	-1.85	138.59	138.59	133.94999	1186575
1778884200	138.16	-3.05	-2.16	138.51	139.16	137.38999	172288
1778797800	141.21	1.06	0.76	140.33	141.705	140.05	359911
1778711400	140.15	-0.11	-0.08	141.12	141.12	138.745	364648
1778625000	140.26	-2.05	-1.44	140.94999	140.96	137.6301	340246
1778538600	142.31	0.64	0.45	141.9	142.59	141.5	147244
1778279400	141.66999	2.88	2.08	140.05	141.66999	139.51	285820
1778193000	138.79	-2.07	-1.47	141.16	141.31	138.05	310816
1778106600	140.86	3.15	2.29	139.72999	140.94999	138.49	599184
1778020200	137.71	2.29	1.69	136.72999	138.02	136.55	180374
1777933800	135.41999	0.11	0.08	135.75	136.74	134.57	334801
1777674600	135.31	0.75	0.56	134.91999	135.78	134.52	244833
1777588200	134.56	2.96	2.25	132.49	134.65	131.94	209997
1777501800	131.6	0.08	0.06	132.22999	132.22999	130.84	196851
1777415400	131.52	-2.73	-2.03	132.22	133.06	130.435	321881
1777329000	134.25	-0.46	-0.34	134.85	135.08	133.33	428197
1777069800	134.71	2.14	1.61	134.3	134.94999	133.215	174898
1776983400	132.57	-1.3	-0.97	133.38999	133.93	130.885	353387
1776897000	133.87	1.54	1.16	134.16999	134.3	133.15	207599
1776810600	132.33	-0.44	-0.33	133.27	134.36	131.975	448421
1776724200	132.77	0.86	0.65	131.35	132.86	131.35	500313
1776465000	131.91	2.36	1.82	131.55	133.02	131.16	589334
1776378600	129.55	1.25	0.97	129	129.74	128.25	493073
1776292200	128.3	1.23	0.97	127.42	128.3799	126.93	349544
1776205800	127.07	1.96	1.57	126.2	127.26	125.8	351657
1776119400	125.11	2.86	2.34	121.68	125.12	121.535	261322
1775860200	122.25	0.13	0.11	122.68	122.74	121.92	116672
1775773800	122.12	-0.16	-0.13	122.01	122.56	120.91	234099
1775687400	122.28	4.47	3.79	123.17	124.015	121.47	468224
1775601000	117.81	0.21	0.18	116.89	117.82	115.7	1032342
1775514600	117.6	0.71	0.61	117.01	117.9	116.72	286033
1775169000	116.89	-0.29	-0.25	114.39	118	113.78	301827
1775082600	117.18	1.23	1.06	117.19	118.34	116.79	573402
1774996200	115.95	4.59	4.12	112.93	116.23	112.6	1142130
1774909800	111.36	-2.13	-1.88	114.68	115.01	110.59	456751
1774650600	113.49	-2.45	-2.11	115.06	115.06	113.09	507150
1774564200	115.94	-3.24	-2.72	117.54	118.46	115.79	332450
1774477800	119.18	0.95	0.80	119.57	120.33	118.37	340192
1774391400	118.23	0.49	0.42	116.61	118.63	116.27	259101
1774305000	117.74	2.12	1.83	117.8	119.9	117.36	612018
1774045800	115.62	-3.24	-2.73	118.03	118.215	114.57	430190
1773959400	118.86	0.55	0.46	116.53	119.65	116.12	490643
1773873000	118.31	-1.28	-1.07	118.98	120.22	118.27	270201
1773786600	119.59	1.56	1.32	118.84	120.19	118.75	169162
1773700200	118.03	1.64	1.41	118.09	118.96	117.66	296115
1773441000	116.39	0.05	0.04	117.36	118.32	116.02	796051
1773354600	116.34	-3.16	-2.64	117.99	118.39	116.255	385825
1773268200	119.5	0	0.00	119.84	120.45	118.51	862632
1773181800	119.5	-0.88	-0.73	120.33	121.53	119.09	724015
1773095400	120.38	2.1	1.78	116.39	120.56	115.06	592955
1772839800	118.28	-3.59	-2.95	119.2	119.685	117.95	414243