Invesco S&P MidCap Low Volatility ETF【XMLV】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	-0.0522	-0.080754950495	64.64	64.72	63.1475	21824	63.63171166	SP
4	-0.9022	-1.37761490304	65.49	65.79	63.1475	19864	64.65318704	SP
12	-0.3722	-0.572967980296	64.96	66.61	61.95	22939	64.3635462	SP
26	1.7978	2.86319477624	62.79	67.39	61.95	26464	64.30368704	SP
52	3.0978	5.03789234022	61.49	67.39	60.63	27972	63.41175143	SP
156	13.6078	26.6924284033	50.98	67.39	47.35	37394	57.65670744	SP
260	10.1178	18.5749954103	54.47	67.39	47.3375	56054	55.41908162	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
1780698600	64.5878	0.72	1.13	63.89	64.81	63.89	13513
1780612200	63.865	0.5	0.78	63.89	64.17	63.5701	15170
1780525800	63.37	-0.23	-0.36	63.49	63.825	63.37	16012
1780439400	63.6	0.27	0.43	63.32	63.88	63.27	40291
1780353000	63.33	-1.02	-1.58	63.97	63.9875	63.1475	24557
1780093800	64.345	-0.49	-0.75	64.64	64.72	64.34	13092
1780007400	64.83	-0.35	-0.54	65.129999	65.129999	64.62	18106
1779921000	65.18	-0.51	-0.78	65.62	65.79	65.18	16814
1779834600	65.693799	0.31	0.48	65.5	65.693799	65.3916	11946
1779489000	65.379999	0.05	0.08	65.33	65.54	65.0209	17595
1779402600	65.33	0.12	0.19	65.01	65.33	64.59	21541
1779316200	65.2093	0.38	0.59	64.87	65.3161	64.849999	7208
1779229800	64.83	-0.16	-0.25	64.86	65.14	64.67	15649
1779143400	64.989999	0.82	1.28	64.44	65.2	64.44	16198
1778884200	64.17	-0.59	-0.91	64.72	64.72	64.155	10217
1778797800	64.758399	0.03	0.04	64.89	65.099999	64.75	10226
1778711400	64.73	-0.45	-0.69	65.04	65.04	64.3583	40480
1778625000	65.18	0.13	0.20	65.17	65.254999	64.709999	40915
1778538600	65.05	-0.42	-0.64	65.629999	65.629999	64.995	17162
1778279400	65.4683	0.41	0.63	65.489999	65.68	65.34	24246
1778193000	65.06	-0.29	-0.44	65.47	65.6309	65.06	14740
1778106600	65.349999	0.16	0.24	65.36	65.66	65.319999	15288
1778020200	65.1905	0.29	0.45	65.03	65.4427	64.9811	14676
1777933800	64.9	-0.38	-0.58	65.069999	65.5659	64.73	22418
1777674600	65.28	-0.73	-1.11	65.91	66	65.28	125013
1777588200	66.01	0.57	0.86	65.269999	66.01	65.269999	9269
1777501800	65.4441	-0.51	-0.77	65.81	65.8957	65.29	10504
1777415400	65.95	0.23	0.35	66.2	66.394999	65.8	21698
1777329000	65.72	0.23	0.35	65.68	66.019999	65.67	12613
1777069800	65.489999	-0.3	-0.46	65.78	65.92	65.4401	14983
1776983400	65.79	0.67	1.03	65.26	65.91	65.26	21917
1776897000	65.12	-0.59	-0.90	65.72	65.79	64.92	10135
1776810600	65.7095	-0.53	-0.80	66.3	66.3	65.635	21899
1776724200	66.239999	0.05	0.08	66	66.61	66	9977
1776465000	66.19	0.68	1.04	65.73	66.44	65.724999	14682
1776378600	65.5092	0.16	0.24	65.29	65.555	65.25	10926
1776292200	65.349999	0.05	0.08	65.29	65.45	65.14	13340
1776205800	65.3	0.18	0.28	64.98	65.58	64.81	23003
1776119400	65.1194	-0.05	-0.08	65.019999	65.12	64.6061	18459
1775860200	65.17	-0.28	-0.43	65.459999	65.459999	65	10811
1775773800	65.45	0.42	0.65	64.879999	65.7	64.879999	17675
1775687400	65.03	0.84	1.30	64.89	65.14	64.89	37743
1775601000	64.1928	0.29	0.46	63.78	64.48	63.78	16294
1775514600	63.9	0.19	0.30	63.68	63.9099	63.59	10987
1775169000	63.71	0.64	1.01	62.93	63.8	62.9001	22179
1775082600	63.07	0.1	0.16	63.02	63.41	62.961	21243
1774996200	62.97	0.5	0.80	62.97	63.4	62.45	116190
1774909800	62.47	0.38	0.61	62.5	62.88	62.2327	38716
1774650600	62.09	-0.65	-1.04	62.73	62.73	61.95	65139
1774564200	62.74	0.25	0.40	62.39	63.12	62.39	36224
1774477800	62.49	-0.05	-0.07	62.96	62.96	62.29	10354
1774391400	62.536	-0.07	-0.12	62.27	63.06	62.2318	16523
1774305000	62.61	0.1	0.16	62.63	63.25	62.55	13189
1774045800	62.5117	-1.24	-1.95	63.59	63.59	62.3943	10496
1773959400	63.7541	-0.29	-0.45	63.72	64.05	63.4704	35182
1773873000	64.04	-0.85	-1.31	64.62	64.629999	63.96	32643
1773786600	64.89	0.03	0.05	65.19	65.45	64.89	13521
1773700200	64.86	-0.11	-0.17	65.31	65.56	64.86	10628
1773441000	64.97	0.24	0.37	64.959999	65.16	64.724999	11785
1773354600	64.73	-0.14	-0.22	64.41	65.14	64.41	8452
1773268200	64.87	-0.42	-0.64	65.06	65.06	64.715	11963
1773181800	65.2877	-0.54	-0.83	65.629999	65.8375	65.155	9476
1773095400	65.8323	0	0.00	65.48	65.879999	64.65	18082