Invesco S&P SmallCap Momentum ETF【XSMO】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	3.58	4.14351851852	86.4	91.29	86.24	246390	89.02523596	SP
4	5.47	6.4726067921	84.51	91.29	84.23	224844	87.804832	SP
12	13.07	16.9938889611	76.91	91.29	73.2401	243750	84.46342981	SP
26	16.32	22.1558512083	73.66	91.29	71.95	252983	80.38491441	SP
52	24.19	36.768505852	65.79	91.29	65.33	241158	76.03495873	SP
156	42.98	91.4468085106	47	91.29	45.1	225487	68.28932475	SP
260	37.73	72.2105263158	52.25	91.29	42.4231	143529	67.14841456	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
1781735400	88.33	-0.6	-0.67	89.07	89.8	88.03	260561
1781649000	88.93	-1.06	-1.18	90.29	90.525	88.68	270538
1781562600	89.99	0.27	0.30	91.07	91.29	89.455	178700
1781303400	89.72	1.08	1.22	89.23	90.55	88.88	218207
1781217000	88.64	3.27	3.83	86.4	88.74	86.24	303942
1781130600	85.37	-1.22	-1.41	86.49	87.56	85.23	262650
1781044200	86.59	-0.07	-0.08	87.67	88.405	84.35	379492
1780957800	86.66	0.57	0.66	87.51	87.51	86.35	150823
1780698600	86.09	-2.66	-3.00	87.9	88.23	85.67	180940
1780612200	88.75	1.07	1.22	87.21	89.13	86.75	145245
1780525800	87.68	-0.49	-0.56	87.88	88.35	87.34	214833
1780439400	88.17	1.26	1.45	87.05	88.42	87.0301	163367
1780353000	86.91	-1.22	-1.38	87.35	88.28	86.22	243839
1780093800	88.13	-0.94	-1.06	88.69	88.9	87.71	235833
1780007400	89.07	-0.14	-0.16	88.93	89.3985	88.14	220906
1779921000	89.21	0.38	0.43	89.23	89.37	88.32	239694
1779834600	88.83	2.77	3.22	87.34	88.93	87.17	237664
1779489000	86.06	0.82	0.96	85.73	86.42	85.23	155030
1779402600	85.24	0.05	0.06	84.51	85.6	84.23	209778
1779316200	85.19	1.85	2.22	83.74	85.33	83.55	212265
1779229800	83.34	-0.8	-0.95	83.8	84.04	82.36	201742
1779143400	84.14	-0.62	-0.73	85.26	85.318	83.78	222682
1778884200	84.76	-1.94	-2.24	85.46	85.4999	84.6801	251440
1778797800	86.7	0.75	0.87	86.54	87.05	86.1601	212240
1778711400	85.95	-0.28	-0.32	86.38	86.38	85.07	188678
1778625000	86.23	-1.34	-1.53	87.1	87.1835	85.07	245250
1778538600	87.57	0.37	0.42	87.48	88.1	87.41	221125
1778279400	87.2	0.65	0.75	87.26	87.51	86.75	232351
1778193000	86.55	-1.16	-1.32	88	88	86.05	232117
1778106600	87.71	-0.62	-0.70	88.11	88.11	86.66	289196
1778020200	88.33	1.77	2.04	87.39	88.565	87.39	202765
1777933800	86.56	-0.55	-0.63	86.88	87.3791	86.06	336088
1777674600	87.11	0.37	0.43	87	87.5489	86.59	203574
1777588200	86.74	2.9	3.46	85.16	86.76	84.88	209950
1777501800	83.84	-1.14	-1.34	84.93	84.93	83.51	416549
1777415400	84.98	-0.74	-0.86	85.66	86	84.405	181664
1777329000	85.72	-0.23	-0.27	86.24	86.49	85.44	221379
1777069800	85.95	0.45	0.53	85.98	86.4	85.07	261254
1776983400	85.5	0.41	0.48	85.4	86.1	84.43	228074
1776897000	85.09	0.62	0.73	85.49	85.54	84.665	372214
1776810600	84.47	-0.72	-0.85	85.36	85.7	84.25	217784
1776724200	85.19	0.4	0.47	84.42	85.25	84.42	215542
1776465000	84.79	2.12	2.56	83.77	85.4	83.38	269232
1776378600	82.67	0.01	0.01	82.63	82.76	82.21	284009
1776292200	82.66	-0.6	-0.72	83.23	83.23	81.82	367402
1776205800	83.26	0.58	0.70	83.03	83.52	82.6	176193
1776119400	82.68	0.92	1.13	81.44	82.715	81.44	165594
1775860200	81.76	-0.31	-0.38	82.31	82.31	81.57	180294
1775773800	82.07	0.72	0.89	81.14	82.44	81	302439
1775687400	81.35	2.89	3.68	81.07	81.59	80.5	341602
1775601000	78.46	0.63	0.81	77.64	78.595	77.2801	178945
1775514600	77.83	0.09	0.12	77.71	77.92	77.075	359084
1775169000	77.74	0.78	1.01	75.49	78.06	75.49	221091
1775082600	76.96	0.94	1.24	76.86	77.83	76.86	332486
1774996200	76.02	2.53	3.44	74.71	76.48	74.5	329933
1774909800	73.49	-1.51	-2.01	75.86	75.86	73.2401	325378
1774650600	75	-0.86	-1.13	75.43	75.93	74.7101	241002
1774564200	75.86	-1.84	-2.37	76.91	77.49	75.68	233755
1774477800	77.7	1.27	1.66	77.34	77.85	76.96	153284
1774391400	76.43	1.22	1.62	74.6	76.8399	74.6	191740
1774305000	75.21	1.48	2.01	75.13	76.44	74.99	170056
1774045800	73.73	-1.74	-2.31	75.67	75.67	73.5046	459933
1773959400	75.47	0.36	0.48	74.48	76.15	74.235	435594
1773873000	75.11	-1.06	-1.39	75.82	76.015	75.09	198041