Invesco S&P 500 Top 50 ETF【XLG】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	-2.18	-3.530936184	61.74	61.875	59.51	2659380	60.26723405	SP
4	-4.15	-6.51389106891	63.71	64.7653	59.51	2197970	61.70653911	SP
12	5.33	9.82850820579	54.23	64.7653	54.0301	1797145	60.89256063	SP
26	-0.48	-0.799467021985	60.04	64.7653	52.6	3279946	58.16291791	SP
52	8.39	16.3963259722	51.17	64.7653	51.06	2783198	57.74026428	SP
156	-283.74	-82.6507427906	343.3	356.73	32.74	1873342	51.45572688	SP
260	-263.85	-81.5837481834	323.41	374.7666	32.74	1145530	57.01304572	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
1782426600	59.56	-0.16	-0.27	60.28	60.29	59.05	3855994
1782340200	59.72	-0.29	-0.48	60.17	60.47	59.51	5639249
1782253800	60.01	-1.15	-1.88	60.05	60.64	59.94	1888428
1782167400	61.16	-0.6	-0.97	61.67	61.87	61.095	1784187
1781821800	61.76	0.55	0.90	61.74	61.875	61.23	1325657
1781735400	61.21	-0.99	-1.59	62.13	62.16	61.015	4401284
1781649000	62.2	-0.27	-0.43	62.33	62.42	62.13	1009741
1781562600	62.47	1.15	1.88	62.15	62.65	62.08	1548343
1781303400	61.32	0.06	0.10	61.56	61.6	60.83	2655898
1781217000	61.26	0.58	0.96	60.77	61.43	60.2	3840364
1781130600	60.68	-1.03	-1.67	61.37	61.65	60.66	2772349
1781044200	61.71	-0.54	-0.87	62.53	62.68	60.605	3063490
1780957800	62.25	0.04	0.06	62.6	62.82	62.145	1645910
1780698600	62.21	-1.72	-2.69	63.69	63.69	62.08	2418429
1780612200	63.93	0.27	0.42	63.54	64.04	63.41	1300492
1780525800	63.66	-0.74	-1.15	64.29	64.349999	63.575	1419848
1780439400	64.4	-0.19	-0.29	64.41	64.6465	64.209999	800575
1780353000	64.59	0.22	0.34	64.48	64.7653	64.36	1555426
1780093800	64.37	0.13	0.20	64.29	64.525	64.19	1187651
1780007400	64.239999	0.52	0.82	63.71	64.265	63.66	1504113
1779921000	63.72	0.1	0.16	63.56	63.78	63.5	770313
1779834600	63.62	0.06	0.09	63.76	63.85	63.39	985122
1779489000	63.56	0.07	0.11	63.81	64.004999	63.51	1527876
1779402600	63.49	-0.07	-0.11	63.32	63.73	63.04	1706449
1779316200	63.56	0.54	0.86	63.14	63.62	62.98	2853126
1779229800	63.02	-0.5	-0.79	63.28	63.41	62.87	2294860
1779143400	63.52	-0.03	-0.05	63.55	63.759	63.08	2917144
1778884200	63.55	-0.68	-1.06	63.78	64.045	63.37	1018679
1778797800	64.23	0.75	1.18	63.71	64.33	63.66	724623
1778711400	63.48	0.61	0.97	62.81	63.635	62.69	755305
1778625000	62.87	0.02	0.03	62.73	62.92	62.37	1062326
1778538600	62.85	-0.05	-0.08	62.52	63.065	62.51	1033394
1778279400	62.9	0.47	0.75	62.63	62.965	62.595	1016503
1778193000	62.43	0.07	0.11	62.57	62.83	62.312	2103491
1778106600	62.36	1	1.63	61.65	62.43	61.62	1029461
1778020200	61.36	0.28	0.46	61.31	61.465	61.17	992510
1777933800	61.08	-0.22	-0.36	61.23	61.34	60.73	1566322
1777674600	61.3	0.4	0.66	61.26	61.695	61.22	1558090
1777588200	60.9	0.33	0.54	60.86	61.07	60.16	1379354
1777501800	60.57	-0.06	-0.10	60.46	60.67	60.255	1890695
1777415400	60.63	-0.17	-0.28	60.44	60.715	60.35	1287725
1777329000	60.8	0.17	0.28	60.43	60.8451	60.42	1382484
1777069800	60.63	0.69	1.15	60.11	60.66	59.9846	1396156
1776983400	59.94	-0.46	-0.76	60.19	60.4	59.475	2556234
1776897000	60.4	0.92	1.55	59.92	60.42	59.77	1285981
1776810600	59.48	-0.39	-0.65	59.99	60.055	59.37	2415777
1776724200	59.87	-0.25	-0.42	59.99	60.055	59.58	1344371
1776465000	60.12	0.72	1.21	59.79	60.245	59.725	1684686
1776378600	59.4	0.15	0.25	59.39	59.5	59.01	1134537
1776292200	59.25	0.85	1.46	58.58	59.29	58.535	1684240
1776205800	58.4	0.94	1.64	57.65	58.405	57.635	1324710
1776119400	57.46	0.47	0.82	56.84	57.51	56.69	1679622
1775860200	56.99	0.15	0.26	57.01	57.21	56.855	1332633
1775773800	56.84	0.43	0.76	56.42	56.905	56.2	1620048
1775687400	56.41	1.18	2.14	56.72	56.815	56.11	2454343
1775601000	55.23	0.06	0.11	55.03	55.24	54.355	2739092
1775514600	55.17	0.26	0.47	54.96	55.26	54.86	1548604
1775169000	54.91	-0.02	-0.04	54.23	55	54.0301	2615752
1775082600	54.93	0.38	0.70	54.89	55.2	54.74	3872481
1774996200	54.55	1.72	3.26	53.43	54.69	53.43	6149270
1774909800	52.83	-0.09	-0.17	53.36	53.41	52.6	3344893
1774650600	52.92	-1.05	-1.95	53.74	53.74	52.8398	4806959
1774564200	53.97	-1.05	-1.91	54.64	54.86	53.94	2546965