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	0.99	1.6171185887	61.22	62.18	60.905	34969	61.50645213	SP
4	0.82	1.33572243036	61.39	62.7306	59.9	40310	61.42066777	SP
12	2.35	3.9258269295	59.86	63	58.83	37147	61.50186866	SP
26	1.45	2.38643844635	60.76	65.991	58.83	33676	62.04229687	SP
52	6.43	11.5274291861	55.78	65.991	53.37	34832	59.50761732	SP
156	5.74	10.1646892155	56.47	65.991	47.3375	54869	54.15040117	SP
260	24.89	66.6934619507	37.32	65.991	36.71	127995	48.33633313	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
1743633000	62.21	0.23	0.37	61.58	62.2944	61.58	17003
1743546600	61.98	0.26	0.42	61.75	62.1109	61.35	23989
1743460200	61.72	0.52	0.85	61.07	61.87	61.07	35261
1743201000	61.2	-0.33	-0.54	61.58	61.58	60.905	62030
1743114600	61.53	0.09	0.14	61.46	61.85	61.19	40301
1743028200	61.4439	0.39	0.64	61.22	61.59	61.22	13263
1742941800	61.0548	-0.25	-0.40	61.24	61.29	60.97	32009
1742855400	61.3	0.16	0.26	61.02	61.3	60.9514	16863
1742596200	61.14	-0.39	-0.63	61.17	61.28	60.8621	30109
1742509800	61.5264	-0.27	-0.44	61.55	61.89	61.4502	18083
1742423400	61.8	0.31	0.50	61.56	61.9299	61.3014	19399
1742337000	61.49	-0.33	-0.53	61.69	61.71	61.3222	94752
1742250600	61.82	0.68	1.11	61.13	61.8592	61.13	69639
1741991400	61.14	1.08	1.80	60.35	61.1486	60.29	26504
1741905000	60.06	-0.34	-0.56	60.38	60.61	59.9	46477
1741818600	60.3955	-0.58	-0.96	61.24	61.24	60.12	24106
1741732200	60.98	-0.69	-1.12	61.87	61.87	60.81	58646
1741645800	61.67	-0.33	-0.53	61.67	62.7306	61.42	19197
1741390200	61.9957	0.48	0.78	61.45	62.1299	61.371	69507
1741303800	61.5143	-0.41	-0.66	61.44	61.7536	61.12	27455
1741217400	61.92	0.49	0.80	61.39	62.04	61.1412	77367
1741131000	61.4294	-0.88	-1.42	62.19	62.19	61.4101	30181
1741044600	62.3139	-0.16	-0.26	62.49	63	62.15	33210
1740785400	62.4777	0.69	1.11	61.8	62.4777	61.8	105604
1740699000	61.7913	0.15	0.25	61.63	61.9799	61.49	26068
1740612600	61.6374	-0.27	-0.44	61.92	62.11	61.3915	22504
1740526200	61.91	0.55	0.89	61.48	62.08	61.48	24661
1740439800	61.364	0.36	0.59	61.17	61.58	61.021	22020
1740180600	61.0068	-0.4	-0.65	61.57	61.57	60.81	28448
1740094200	61.4047	-0.17	-0.27	61.39	61.45	61.04	10793
1740007800	61.5715	-0.07	-0.12	61.42	61.77	61.39	10592
1739921400	61.6447	0.4	0.65	61.24	61.6447	61.24	12106
1739575800	61.2464	-0.39	-0.63	61.71	61.805	61.2334	17071
1739489400	61.6361	0.73	1.19	60.97	61.6754	60.9404	11048
1739403000	60.9094	-0.46	-0.74	60.77	61.0699	60.6311	17718
1739316600	61.3659	0.03	0.04	61.14	61.4012	61.0128	17465
1739230200	61.3403	-0.23	-0.37	61.75	61.75	61.24	418455
1738971000	61.57	-0.42	-0.68	62.13	62.1301	61.5198	19507
1738884600	61.99	-0.19	-0.31	62.33	62.40295	61.7501	11873
1738798200	62.18	0.42	0.68	61.86	62.22	61.8049	21519
1738711800	61.7627	0.06	0.10	61.62	61.8809	61.2717	35897
1738625400	61.7	-0.3	-0.48	60.98	61.91	60.798	23742
1738366200	62	-0.38	-0.61	62.28	62.4241	61.7402	15557
1738279800	62.38	0.76	1.23	61.96	62.5788	61.96	15396
1738193400	61.62	-0.38	-0.61	61.88	62.2222	61.36	15302
1738107000	62	-0.31	-0.50	62.25	62.43	61.79	27511
1738020600	62.31	0.45	0.73	61.76	62.3346	61.76	26519
1737761400	61.86	0.03	0.05	61.71	61.94	61.6	64695
1737675000	61.83	0	0.00	61.83	61.83	61.83	0
1737588600	61.83	-0.88	-1.40	62.54	62.54	61.83	17757
1737502200	62.71	0.87	1.41	62.5699	62.71	62.4819	23061
1737156600	61.84	0.08	0.14	61.98	62.0544	61.7439	9936
1737070200	61.7551	0.65	1.06	60.97	61.7551	60.97	15997
1736983800	61.11	0.57	0.94	61.4	61.6	60.8683	20702
1736897400	60.54	0.93	1.55	59.9	60.56	59.791	48945
1736811000	59.6134	0.46	0.78	58.83	59.6134	58.83	16499
1736551800	59.1549	-1.11	-1.83	59.5713	59.5713	58.9	17354
1736379000	60.26	0.24	0.40	59.6203	60.26	59.6203	11691
1736292600	60.02	-0.27	-0.44	60.49	60.5089	59.83	20156
1736206200	60.2852	-0.65	-1.07	61.13	61.13	60.28	18671
1735947000	60.9384	0.32	0.53	60.73	61.083	60.666	12182