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	-0.36	-0.559962669155	64.29	64.7653	63.41	1252798	64.1761783	SP
4	1.3	2.07568258023	62.63	64.7653	62.37	1391254	63.63062195	SP
12	7.41	13.110403397	56.52	64.7653	52.6	2332637	57.87136375	SP
26	4.19	7.01372614664	59.74	64.7653	52.6	3271116	58.00179731	SP
52	13.81	27.5538707103	50.12	64.7653	49.42	2738297	57.32450299	SP
156	-274.87	-81.1304604486	338.8	356.73	32.74	1826666	51.39703676	SP
260	-250.65	-79.6776654587	314.58	374.7666	32.74	1117724	56.97366767	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
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
1774477800	55.02	0.39	0.71	55.14	55.42	54.9	6020562
1774391400	54.63	-0.46	-0.83	54.71	55.0199	54.58	3971106
1774305000	55.09	0.58	1.06	55.21	55.57	54.915	5481938
1774045800	54.51	-0.8	-1.45	55.16	55.16	54.245	5676387
1773959400	55.31	-0.23	-0.41	55.2	55.545	54.99	5915052
1773873000	55.54	-0.84	-1.49	56.15	56.32	55.52	3254795
1773786600	56.38	0.01	0.02	56.58	56.74	56.315	3093874
1773700200	56.37	0.61	1.09	56.22	56.695	56.115	5551596
1773441000	55.76	-0.61	-1.08	56.52	56.78	55.695	6803410
1773354600	56.37	-0.79	-1.38	56.74	56.79	56.27	17326962
1773268200	57.16	0.03	0.05	57.23	57.55	56.86	2473981
1773181800	57.13	-0.02	-0.03	57.12	57.5603	56.89	7306772
1773095400	57.15	0.56	0.99	56.11	57.29	55.89	8787555
1772839800	56.59	-0.65	-1.14	56.59	56.96	56.39	5228452
1772753400	57.24	-0.1	-0.17	57.14	57.43	56.7	4722229