Invesco S&P MidCap Quality ETF【XMHQ】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	-0.09	-0.0814553353245	110.49	113.29	109.7452	153704	111.54787461	SP
4	-0.33	-0.298022216202	110.73	113.29	105.65	192909	109.13906417	SP
12	7.74	7.53945061368	102.66	113.29	99.775	196471	106.4746752	SP
26	7.5	7.28862973761	102.9	113.29	99.775	224104	106.4783512	SP
52	11.88	12.0584652862	98.52	113.29	95.07	242456	104.13607312	SP
156	35.12	46.6524973433	75.28	113.29	74.067	303296	98.3048949	SP
260	31.71	40.2973694243	78.69	113.29	61.487	197904	96.20581164	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
1780698600	110.4	-2.37	-2.10	112.14	112.25	109.88	141874
1780612200	112.77	0.79	0.71	112.2	113.29	112.105	105770
1780525800	111.98	0.56	0.50	110.97	112.08	110.715	204309
1780439400	111.42	0.26	0.23	110.63	111.48	110.4324	127145
1780353000	111.16	0.5	0.45	109.93	111.57	109.7452	185715
1780093800	110.66	0.56	0.51	110.49	111.0499	110.34	145582
1780007400	110.1	0.86	0.79	109	110.29	108.66	193359
1779921000	109.24	-0.69	-0.63	109.97	109.99	109.19	210853
1779834600	109.93	1.47	1.36	109.29	109.93	108.6564	179685
1779489000	108.46	0.91	0.85	108.12	108.76	107.64	179081
1779402600	107.55	0.05	0.05	106.74	107.8799	105.98	547550
1779316200	107.5	1.37	1.29	106.56	107.51	105.65	146974
1779229800	106.13	-1.4	-1.30	107.24	107.24	106.13	135481
1779143400	107.53	0.28	0.26	107.66	108.12	107	230330
1778884200	107.25	-1.63	-1.50	108.31	108.435	107.0201	150556
1778797800	108.88	0.16	0.15	109.14	109.455	108.4	130371
1778711400	108.72	-0.58	-0.53	109.9	109.9	108.23	202580
1778625000	109.3	-0.28	-0.26	109.6	109.65	108.22	318740
1778538600	109.58	-0.31	-0.28	109.98	110.215	109.4401	133572
1778279400	109.89	0.02	0.02	110.73	110.73	109.39	137618
1778193000	109.87	-1.96	-1.75	112.49	112.54	109.77501	215801
1778106600	111.83	2.1	1.91	111.07	112	110.57	156312
1778020200	109.73	2.26	2.10	108.65	109.895	108.57	177435
1777933800	107.47	-0.5	-0.46	107.62	108.4591	106.92	122081
1777674600	107.97	0.66	0.62	108.32	108.36	107.58	158143
1777588200	107.31	1.87	1.77	105.66	107.38	105.66	145444
1777501800	105.44	-1.18	-1.11	106.52	106.52	105.0887	132789
1777415400	106.62	-1.18	-1.09	107.81	108.02	106.44	225042
1777329000	107.8	0.19	0.18	107.76	108.13	107.39922	114845
1777069800	107.61	0.16	0.15	107.64	107.91	107	137730
1776983400	107.45	-0.94	-0.87	107.6	107.8399	106.13	138546
1776897000	108.39	0.23	0.21	109.47	109.48	108.02	155286
1776810600	108.16	-0.83	-0.76	109.31	110.03	108	145841
1776724200	108.99	0.1	0.09	108.87	109.2499	108.64	126277
1776465000	108.89	1.69	1.58	108.04	109.56	107.78	259539
1776378600	107.2	-0.24	-0.22	107.6	108.09	106.965	240374
1776292200	107.44	-0.26	-0.24	107.94	108.21	107.315	140317
1776205800	107.7	0.54	0.50	107.53	108.09	107.16	233228
1776119400	107.16	1.38	1.30	105.52	107.25	105.4738	205851
1775860200	105.78	-0.8	-0.75	106.79	106.79	105.6001	237771
1775773800	106.58	-0.33	-0.31	106.42	107.08	105.93	213248
1775687400	106.91	2.63	2.52	106.96	107.46	106.42	194531
1775601000	104.28	0.27	0.26	103.8	104.8	103.4001	301661
1775514600	104.01	-0.19	-0.18	104.09	104.16	103.21	241180
1775169000	104.2	-0.21	-0.20	102.78	105.47	102.5501	174675
1775082600	104.41	1.04	1.01	103.9	105.28	103.9	228807
1774996200	103.37	2.81	2.79	101.63	104.09	101.36	218291
1774909800	100.56	-0.07	-0.07	102.16	102.2299	100.235	223248
1774650600	100.63	-1.73	-1.69	101.88	101.9319	100.34929	274678
1774564200	102.36	-1.45	-1.40	102.85	104.06	102.32	221194
1774477800	103.81	1.35	1.32	103.58	104.2	102.43	232409
1774391400	102.46	0.8	0.79	101.06	102.9	100.81	199686
1774305000	101.66	1.47	1.47	101.85	103.2976	101.575	237297
1774045800	100.19	-1.95	-1.91	101.52	102.025	99.775	220023
1773959400	102.14	-0.25	-0.24	101.04	102.835	101.04	259347
1773873000	102.39	-1.11	-1.07	102.94	103.49	102.39	185924
1773786600	103.5	1.14	1.11	102.98	104.18	102.98	215881
1773700200	102.36	0.3	0.29	102.77	103.73	102.3202	217388
1773441000	102.06	0.1	0.10	102.66	103.16058	101.65	201941
1773354600	101.96	-2.28	-2.19	103.01	103.49	101.945	186528
1773268200	104.24	0.08	0.08	103.68	104.64	103.3625	210690
1773181800	104.16	-0.7	-0.67	104.71	105.67	104.045	229247
1773095400	104.86	0.87	0.84	102.91	105.11	101.69	266944
1772839800	103.99	-1.47	-1.39	103.95	104.34	102.97	343889