Invesco S&P 500 Low Volatility ETF【SPLV】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	0.77	1.05725662502	72.83	73.6	71.13	2466786	71.84300449	SP
4	0.32	0.436681222707	73.28	74.235	71.13	2626212	72.84615473	SP
12	-1.48	-1.97123068727	75.08	75.65	71.13	2591680	73.37523135	SP
26	2.12	2.9658645775	71.48	77.735	70.35	3275279	73.52783163	SP
52	0.69	0.946372239748	72.91	77.735	69.63	2962096	73.04536775	SP
156	12.05	19.5775792039	61.55	77.735	57.17	2263840	69.3751916	SP
260	12.17	19.8111671822	61.43	77.735	55.99	2830704	66.46152029	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	73.47	1.05	1.45	72.695	73.94	72.65	4887045
1780612200	72.42	0.72	1.00	72.5	72.8	72.06	2687544
1780525800	71.7	0.06	0.08	71.64	72.35	71.54	2321947
1780439400	71.64	0.33	0.46	71.25	71.76	71.13	2358110
1780353000	71.31	-0.9	-1.25	71.85	71.9391	71.3	2847295
1780093800	72.21	-0.71	-0.97	72.83	72.83	72.2	2119034
1780007400	72.92	-0.66	-0.90	73.46	73.52	72.91	1723944
1779921000	73.58	-0.3	-0.41	73.8	74.195	73.55	2183235
1779834600	73.88	-0.21	-0.28	74.06	74.235	73.78	2877304
1779489000	74.09	0.4	0.54	73.86	74.21	73.63	2013203
1779402600	73.69	0.13	0.18	73.33	73.7	72.93	2833967
1779316200	73.56	0.13	0.18	73.5	73.795	73.2	1768492
1779229800	73.43	0.12	0.16	73.17	73.755	72.9	3036738
1779143400	73.31	0.97	1.34	72.41	73.32	72.41	3176392
1778884200	72.34	-0.6	-0.82	73.12	73.18	72.31	2145798
1778797800	72.94	0.22	0.30	72.85	73.09	72.71	3011455
1778711400	72.72	-0.38	-0.52	72.67	73	72.31	3096943
1778625000	73.1	0.44	0.61	72.74	73.38	72.42	3163099
1778538600	72.66	0.03	0.04	72.77	72.95	72.36	2260999
1778279400	72.63	-0.49	-0.67	73.28	73.44	72.615	4272537
1778193000	73.12	-0.22	-0.30	73.16	73.335	72.84	1885172
1778106600	73.34	-0.35	-0.47	73.66	73.855	73.315	2803672
1778020200	73.69	0.01	0.01	73.75	74.03	73.39	1373316
1777933800	73.68	-0.48	-0.65	73.82	74.33	73.41	1831729
1777674600	74.16	-0.33	-0.44	74.745	75.07	74.15	1829390
1777588200	74.49	0.62	0.84	73.81	74.61	73.79	2703632
1777501800	73.87	-0.23	-0.31	74.03	74.32	73.68	1574351
1777415400	74.1	0.5	0.68	74.16	74.49	73.71	1671793
1777329000	73.6	-0.16	-0.22	73.68	74.2	73.59	1789609
1777069800	73.76	-0.49	-0.66	74.08	74.18	73.625	1648281
1776983400	74.25	1.1	1.50	73.46	74.27	73.45	2164770
1776897000	73.15	-0.34	-0.46	73.6	73.85	72.91	2573148
1776810600	73.49	-0.82	-1.10	74.38	74.41	73.42	1933904
1776724200	74.31	-0.37	-0.50	74.45	74.9	74.2	1588670
1776465000	74.68	0.42	0.57	74.29	74.815	74.03	2342589
1776378600	74.26	0.3	0.41	73.93	74.44	73.905	1862442
1776292200	73.96	-0.3	-0.40	74.11	74.23	73.75	917175
1776205800	74.26	0.1	0.13	73.99	74.37	73.64	2631211
1776119400	74.16	-0.03	-0.04	74.07	74.19	73.61	2708473
1775860200	74.19	-0.65	-0.87	74.79	74.81	74.06	2638937
1775773800	74.84	0.23	0.31	74.31	75.215	74.24	2907547
1775687400	74.61	0.85	1.15	73.885	74.61	73.68	2829391
1775601000	73.76	-0.18	-0.24	73.81	74.2	73.66	1333886
1775514600	73.94	0.03	0.04	73.73	74.115	73.53	1513818
1775169000	73.91	0.58	0.79	73.25	73.985	73.09	2311558
1775082600	73.33	0.19	0.26	73.035	73.49	72.92	4899187
1774996200	73.14	0.36	0.49	73.26	73.34	72.4	4169630
1774909800	72.78	0.61	0.85	72.72	73.3	72.51	3206465
1774650600	72.17	-0.46	-0.63	72.67	72.88	72.04	3326535
1774564200	72.63	0.09	0.12	72.43	73.13	72.42	2283781
1774477800	72.54	0.09	0.12	72.79	72.98	72.11	2910239
1774391400	72.45	-0.02	-0.03	72.18	72.965	71.99	2840421
1774305000	72.47	0.13	0.18	72.99	73.07	72.435	4233515
1774045800	72.34	-1.03	-1.40	73.36	73.55	72.08	3848973
1773959400	73.37	-0.39	-0.53	73.66	74.01	73.11	5439833
1773873000	73.76	-1.31	-1.75	74.74	74.82	73.74	3464123
1773786600	75.07	-0.12	-0.16	75.525	75.65	75.025	2080170
1773700200	75.19	0.39	0.52	75.24	75.445	75	2855899
1773441000	74.8	0.24	0.32	75.08	75.37	74.69	3492176
1773354600	74.56	-0.1	-0.13	74.37	75.24	74.28	3641471
1773268200	74.66	-0.55	-0.73	75.11	75.11	74.41	4024637
1773181800	75.21	-0.65	-0.86	75.63	75.8934	75.03	4005326
1773095400	75.86	-0.21	-0.28	75.68	76.07	74.9099	5230824
1772839800	76.07	-0.12	-0.16	75.81	76.16	75.22	3605790