Invesco S&P 500 Quality ETF【SPHQ】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	-1.29	-1.43860823018	89.67	90.26	86.37	2304896	88.15395901	SP
4	2.97	3.47734457323	85.41	90.26	83.72	1923913	86.87959096	SP
12	13.63	18.2341137124	74.75	90.26	74.6284	1516680	83.49949387	SP
26	12.01	15.7260704465	76.37	90.26	73.2124	1728852	79.97244937	SP
52	17.8	25.2196089544	70.58	90.26	69.9	1544835	76.79474917	SP
156	39.17	79.5976427555	49.21	90.26	47.72	1164274	68.0919982	SP
260	40.11	83.0950901181	48.27	90.26	39.18	1030940	61.31816164	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
1782340200	87.01	0.08	0.09	86.79	87.7	86.37	2450164
1782253800	86.93	-2.62	-2.93	87.02	87.58	86.72	2414565
1782167400	89.55	0.19	0.21	89.66	90.26	89.145	2663590
1781821800	89.36	1.09	1.23	89.67	89.94	89.34	1691265
1781735400	88.27	-0.4	-0.45	89.07	89.925	88.16	3964881
1781649000	88.67	-0.03	-0.03	89.05	89.62	88.65	1100475
1781562600	88.7	1.38	1.58	88.66	89.07	88.55	1240341
1781303400	87.32	0.88	1.02	86.7	87.46	86.31	3320997
1781217000	86.44	2.24	2.66	84.92	86.91	84.89	2811600
1781130600	84.2	-1.36	-1.59	85.29	86.02	84.16	2204764
1781044200	85.56	0.12	0.14	85.79	86.67	83.72	2096773
1780957800	85.44	0.49	0.58	85.52	86.19	85.375	1416376
1780698600	84.95	-1.9	-2.19	86.26	86.37	84.91	1756178
1780612200	86.85	0.51	0.59	86.39	87.085	86.21	1377675
1780525800	86.34	0.24	0.28	85.83	86.555	85.76	1032768
1780439400	86.1	1.07	1.26	85.25	86.14	85.16	1196795
1780353000	85.03	-0.33	-0.39	84.68	85.235	84.41	1182197
1780093800	85.36	-0.08	-0.09	85.61	85.63	85.285	1329640
1780007400	85.44	-0.07	-0.08	85.41	85.755	84.83	1303305
1779921000	85.51	-0.11	-0.13	85.84	85.93	85.465	1768607
1779834600	85.62	0.98	1.16	85.21	85.83	85.1015	1253203
1779489000	84.64	0.94	1.12	84.18	84.97	84.15	848684
1779402600	83.7	0.47	0.56	82.82	83.91	82.59	1004560
1779316200	83.23	1.16	1.41	82.42	83.27	82.17	7462091
1779229800	82.07	-0.56	-0.68	82.08	82.485	81.9	656478
1779143400	82.63	0.05	0.06	82.8	82.8	81.975	1044712
1778884200	82.58	-0.61	-0.73	82.64	82.84	82.42	987567
1778797800	83.19	0.8	0.97	83.09	83.37	82.83	681307
1778711400	82.39	-0.2	-0.24	82.62	82.68	81.98	700155
1778625000	82.59	-0.4	-0.48	82.63	82.6793	81.945	1060505
1778538600	82.99	0.55	0.67	82.49	83.08	82.4	979872
1778279400	82.44	0.51	0.62	82.65	82.75	82.24	1167249
1778193000	81.93	-0.74	-0.90	82.72	82.74	81.795	1095043
1778106600	82.67	1	1.22	82.37	82.7799	82.07	1126467
1778020200	81.67	1.11	1.38	81.07	81.79	80.9	1056347
1777933800	80.56	-0.24	-0.30	80.62	81.19	80.29	1021885
1777674600	80.8	-0.28	-0.35	81.36	81.62	80.8	1010651
1777588200	81.08	1.07	1.34	79.91	81.16	79.83	1353008
1777501800	80.01	0.31	0.39	80.24	80.36	79.66	959353
1777415400	79.7	-0.57	-0.71	80.01	80.11	79.49	766478
1777329000	80.27	-0.46	-0.57	80.55	80.7	80.13	691222
1777069800	80.73	0.48	0.60	80.59	80.91	80.37	847761
1776983400	80.25	0.12	0.15	80.17	80.485	79.48	1743927
1776897000	80.13	0.47	0.59	80.41	80.48	79.82	1136913
1776810600	79.66	-0.81	-1.01	80.44	80.54	79.46	1345073
1776724200	80.47	-0.03	-0.04	80.43	80.665	80.26	1097199
1776465000	80.5	1.37	1.73	79.94	80.84	79.8	1007576
1776378600	79.13	-0.28	-0.35	79.37	79.46	79.03	1039079
1776292200	79.41	-0.2	-0.25	79.42	79.48	78.805	1080898
1776205800	79.61	0.38	0.48	79.38	79.69	79.15	1155434
1776119400	79.23	0.47	0.60	78.53	79.26	78.31	1060504
1775860200	78.76	-0.42	-0.53	79.39	79.47	78.665	1059573
1775773800	79.18	0.55	0.70	78.38	79.34	78.37	1904845
1775687400	78.63	2.59	3.41	78.275	78.69	78.09	1712651
1775601000	76.04	-0.34	-0.45	75.96	76.08	75.395	1480386
1775514600	76.38	0.62	0.82	75.77	76.38	75.695	1423706
1775169000	75.76	-0.1	-0.13	74.75	76.26	74.6284	2105462
1775082600	75.86	0.67	0.89	75.62	76.305	75.61	2006957
1774996200	75.19	1.73	2.36	74.19	75.24	73.75	3041907
1774909800	73.46	-0.65	-0.88	74.71	74.86	73.2124	2250374
1774650600	74.11	-0.84	-1.12	74.77	74.92	73.915	2037490
1774564200	74.95	-1.53	-2.00	75.86	76.175	74.9	2070691
1774477800	76.48	0.24	0.31	76.73	76.8	76.09	2217811