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	2.64	3.61891706648	72.95	75.85	72.94	2702105	74.63139705	SP
4	3.74	5.2052887961	71.85	75.85	71.13	2915679	73.54040357	SP
12	1.86	2.52271802523	73.73	75.85	71.13	2485137	73.59067043	SP
26	3.67	5.10289210234	71.92	77.735	70.755	3207980	73.8686147	SP
52	3.38	4.68079213405	72.21	77.735	69.63	3047885	73.12167787	SP
156	13.92	22.5717528782	61.67	77.735	57.17	2276991	69.66757244	SP
260	14.47	23.6747382199	61.12	77.735	55.99	2839322	66.61518756	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
1782513000	75.76	0.86	1.15	75.325	75.85	75.23	2720031
1782426600	74.9	0.21	0.28	74.75	75.63	74.67	3823821
1782340200	74.69	0.48	0.65	74.39	74.97	74.315	2058374
1782253800	74.21	0.97	1.32	73.74	74.295	73.46	2692620
1782167400	73.24	0.15	0.21	72.95	73.585	72.94	2215679
1781821800	73.09	-0.22	-0.30	73.62	73.6818	72.925	2141584
1781735400	73.31	-1.19	-1.60	74.17	74.38	72.98	3968428
1781649000	74.5	0.3	0.40	74.47	74.85	74.2	2397376
1781562600	74.2	-0.27	-0.36	74.29	74.59	74.13	2849752
1781303400	74.47	0.63	0.85	74.08	74.5	73.985	2369458
1781217000	73.84	-0.05	-0.07	74.11	74.42	73.785	3495049
1781130600	73.89	0.25	0.34	73.98	74.29	73.68	2736433
1781044200	73.64	1.17	1.61	72.7	73.78	72.68	3864055
1780957800	72.47	-1	-1.36	73.23	73.47	72.4601	2963292
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