Invesco S&P 500 Value with Momentum ETF【SPVM】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	0.55	0.753218296357	73.02	73.815	72.4	10565	73.27498309	SP
4	2.63	3.70735833098	70.94	73.815	70.0063	14863	71.17285572	SP
12	3.92	5.62814070352	69.65	73.815	67.63	15453	70.14830566	SP
26	6.9	10.3494825259	66.67	73.815	66.55	16203	70.28867845	SP
52	15.66	27.0419616647	57.91	73.815	57.4004	11231	68.22516421	SP
156	27.33	59.1046712803	46.24	73.815	45.67	6431	62.41526169	SP
260	23.17	45.9722222222	50.4	73.815	44.22	8186	56.1475319	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	73.57	-0.19	-0.26	73.87	73.87	73.46	20637
1780612200	73.759	0.75	1.03	73.3	73.815	73.3	3788
1780525800	73.008	-0.51	-0.70	73.22	73.33	73.008	5198
1780439400	73.52	0.67	0.92	73.19	73.66	73.19	27524
1780353000	72.85	0.04	0.05	72.4	72.97	72.4	9810
1780093800	72.8108	0.3	0.42	73.02	73.069	72.8108	6507
1780007400	72.508	0.15	0.20	72.49	72.56	72.3995	17335
1779921000	72.36	-0.04	-0.06	72.38	72.51	72.36	7548
1779834600	72.4018	0.17	0.23	72.44	72.51	72.27	5655
1779489000	72.2338	0.77	1.07	71.82	72.3399	71.82	5673
1779402600	71.4688	0.15	0.21	70.96	71.4688	70.75	3980
1779316200	71.3169	0.57	0.80	70.84	71.349388	70.805	3175
1779229800	70.75	-0.24	-0.34	70.79	71.0099	70.66	4384
1779143400	70.99	0.79	1.13	70.46	71.03	70.46	8551
1778884200	70.2	-0.75	-1.06	70.87	70.87	70.2	137113
1778797800	70.9546	0.45	0.64	70.77	71.17	70.77	4155
1778711400	70.5	-0.2	-0.28	70.42	70.575	70.26	9632
1778625000	70.7	0.23	0.33	70.64	70.839	70.0063	6326
1778538600	70.47	-0.15	-0.21	70.91	70.91	70.34	11208
1778279400	70.6157	0.04	0.05	70.94	70.94	70.59	4833
1778193000	70.58	-0.7	-0.99	71.21	71.21	70.5	3934
1778106600	71.2825	0.14	0.20	71.37	71.65	71.13	4801
1778020200	71.14	0.37	0.52	71.09	71.42	71.005	9226
1777933800	70.7717	-0.55	-0.77	71.16	71.1901	70.7301	4391
1777674600	71.3228	-0.34	-0.47	71.8	71.9399	71.3228	15517
1777588200	71.66	0.82	1.16	70.78	71.66	70.78	17997
1777501800	70.8368	-0.25	-0.36	71.09	71.09	70.71	8441
1777415400	71.09	0.24	0.34	71.29	71.29	70.76	5875
1777329000	70.85	0.15	0.22	70.69	71.23	70.69	10235
1777069800	70.6969	-0.4	-0.57	71.03	71.03	70.615	12566
1776983400	71.099	0.22	0.31	70.94	71.24	70.94	2157
1776897000	70.8773	-0.35	-0.50	71.53	71.53	70.86	7413
1776810600	71.23	-0.09	-0.13	71.6	71.7699	71.23	2931
1776724200	71.32	0.02	0.03	71.06	71.4675	71.06	9902
1776465000	71.3	0.55	0.78	70.86	71.59	70.86	15459
1776378600	70.75	0.33	0.47	70.42	70.75	70.42	9850
1776292200	70.42	-0.12	-0.17	70.57	70.649	70.26	10874
1776205800	70.5399	0.11	0.16	70.48	70.6898	70.16	17243
1776119400	70.43	0.34	0.49	69.87	70.43	69.745	10517
1775860200	70.0888	-0.69	-0.98	70.77	70.77	70.02	10427
1775773800	70.7808	0.03	0.04	70.49	70.9675	70.49	9990
1775687400	70.75	1.18	1.70	70.22	70.75	70.22	11454
1775601000	69.57	0.06	0.09	69.34	69.65	69.34	16279
1775514600	69.51	0.14	0.20	69.26	69.51	69.26	29349
1775169000	69.3678	0.28	0.40	68.71	69.3678	68.71	13453
1775082600	69.09	0.19	0.28	69.09	69.25	68.98	188024
1774996200	68.9	1.01	1.49	68.6	69	68.08	19940
1774909800	67.8882	0.01	0.01	68.44	68.474	67.68	7006
1774650600	67.88	-0.68	-0.99	68.39	68.4	67.775	8657
1774564200	68.5603	-0.21	-0.30	68.54	69.05	68.51	7381
1774477800	68.7695	0.16	0.23	69.06	69.06	68.62	7262
1774391400	68.6114	0.55	0.81	67.7	69	67.7	5293
1774305000	68.06	0.4	0.59	68.1	68.61	67.91	10620
1774045800	67.66	-0.86	-1.26	68.36	68.36	67.63	10945
1773959400	68.52	-0.16	-0.23	68.38	68.9	68.21	7776
1773873000	68.6776	-0.93	-1.34	69.3	69.319	68.64	18406
1773786600	69.61	0.17	0.24	69.87	70.15	69.61	38528
1773700200	69.443	0.44	0.64	69.56	69.73	69.443	6868
1773441000	69	-0.25	-0.36	69.65	69.65	69	6988
1773354600	69.25	-0.37	-0.53	69.27	69.74	68.99	3218
1773268200	69.617	-0.05	-0.07	69.51	69.845	69.37	5368
1773181800	69.667	-0.37	-0.53	70.21	70.36	69.561	7006
1773095400	70.04	-0.31	-0.44	69.74	70.095	68.68	8224
1772839800	70.35	-0.5	-0.71	70.06	70.395	69.45	6363