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	1.14	1.72648796002	66.03	67.015	65.875	21047	66.53959239	SP
4	3.28	5.13382375959	63.89	67.015	63.5701	16709	65.50536902	SP
12	2.29	3.52959309494	64.88	67.015	63.1475	19203	65.20889615	SP
26	4.78	7.66148421221	62.39	67.39	61.95	23821	64.74133958	SP
52	4.82	7.73055332799	62.35	67.39	60.63	26684	63.67141623	SP
156	15.59	30.2248933695	51.58	67.39	47.35	36391	57.98021815	SP
260	13.31	24.7122168585	53.86	67.39	47.3375	54492	55.52054552	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
1783031400	67.17	0.6	0.90	66.87	67.17	66.685	13429
1782945000	66.5706	0.24	0.36	66.28	66.92	66.28	26691
1782858600	66.33	-0.42	-0.63	66.45	66.8799	66.33	17408
1782772200	66.75	-0.14	-0.21	66.81	66.81	66.2419	19094
1782513000	66.89	0.66	1.00	66.37	66.905	66.37	17909
1782426600	66.23	0.32	0.49	66.03	66.59	65.875	24135
1782340200	65.9068	0.58	0.88	65.48	66.04	65.48	13278
1782253800	65.33	0.75	1.16	64.69	65.48	64.69	17157
1782167400	64.58	-0.17	-0.27	64.29	64.93	64.29	17052
1781821800	64.7538	0.13	0.21	64.87	65.03	64.5501	19873
1781735400	64.6204	-1.18	-1.79	65.55	65.675	64.459999	17773
1781649000	65.8	0.23	0.35	65.73	66.025	65.489999	11574
1781562600	65.5712	-0.51	-0.77	66.12	66.15	65.56	12385
1781303400	66.08	0.65	1.00	65.459999	66.0984	65.459999	10897
1781217000	65.426	0.16	0.24	65.51	65.7	65.2401	10480
1781130600	65.269999	0.33	0.51	65.22	65.8047	65.22	17895
1781044200	64.94	0.89	1.39	64.34	65.11	64.34	20605
1780957800	64.05	-0.54	-0.83	64.56	64.56	64.05	14585
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