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	-6.52	-4.17440297074	156.19	157.57	149.51	288471	152.41845829	SP
4	0.14	0.0936266969839	149.53	157.57	139.04	362652	148.27440359	SP
12	32.66	27.9121442612	117.01	157.57	115.7	377029	138.47611414	SP
26	29.7	24.7561890473	119.97	157.57	110.59	378390	128.42726146	SP
52	53.81	56.1339453369	95.86	157.57	95.84	369779	118.60456017	SP
156	76.78	105.33680889	72.89	157.57	63.15	408154	92.12610288	SP
260	73.11	95.4937304075	76.56	157.57	54.6	501057	80.93740635	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
1782513000	150.49	-3.86	-2.50	151.25	152.13999	149.85	307177
1782426600	154.35	3.35	2.22	155.52	155.8	151.93	259630
1782340200	151	0.54	0.36	150.8	153.07499	149.51	316880
1782253800	150.46	-6.3	-4.02	150.32	152.57	149.55	406141
1782167400	156.76	1.72	1.11	156.19	157.57	155.74	171228
1781821800	155.04	4.16	2.76	154.82	155.885	154.115	138572
1781735400	150.88	-1.02	-0.67	153.15	155.09	150.76	354800
1781649000	151.9	-2.34	-1.52	154.9	155.82	151.79	212021
1781562600	154.24	5.51	3.70	153.82	155.1378	153.61	331778
1781303400	148.72999	2.19	1.49	147.55	149.63	146.27	510837
1781217000	146.54	6.84	4.90	140.84	146.645	140.38069	612388
1781130600	139.69999	-5.22	-3.60	142.69	145.43	139.53	785510
1781044200	144.91999	-0.96	-0.66	147.55	149.61	139.04	684392
1780957800	145.88	2.65	1.85	146	147.21	144.5	519587
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