Invesco S&P SmallCap Value with Momentum ETF【XSVM】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	-0.08	-0.11974255351	66.81	67.5	65.95	22436	66.71210134	SP
4	0.31	0.466726889491	66.42	67.64	64.005	23784	66.00898875	SP
12	7.93	13.4863945578	58.8	67.64	57.6901	25513	63.46985094	SP
26	9.27	16.1329620606	57.46	67.64	56.95	39135	61.27380875	SP
52	16.67	33.3000399521	50.06	67.64	49.63	41895	57.60230467	SP
156	21.69	48.1571936057	45.04	67.64	43.3	61965	53.34930583	SP
260	13.04	24.2875768299	53.69	67.64	41.0052	87099	51.22682537	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	66.73	-0.65	-0.96	67.01	67.235	66.48	15097
1780612200	67.38	0.94	1.41	66.61	67.48	66.569999	16733
1780525800	66.44	-0.99	-1.47	67.28	67.28	66.34	17453
1780439400	67.43	1.09	1.64	66.379999	67.5	66.379999	14719
1780353000	66.34	-0.21	-0.32	66	66.48	65.95	32079
1780093800	66.55	-0.6	-0.89	66.81	66.98	66.3	31197
1780007400	67.15	-0.03	-0.04	67.04	67.185	66.54	16363
1779921000	67.18	0.05	0.07	67.3	67.64	67.04	16153
1779834600	67.13	0.78	1.18	66.67	67.315	66.67	16201
1779489000	66.349999	0.49	0.74	66.08	66.4932	65.9	13838
1779402600	65.86	0.17	0.26	65.28	66.019999	64.68	24004
1779316200	65.69	1.39	2.16	64.51	65.69	64.51	20564
1779229800	64.3	-0.51	-0.79	64.55	64.614999	64.004999	10866
1779143400	64.81	0.6	0.93	64.43	65.2299	64.43	10780
1778884200	64.209999	-1.49	-2.27	65.11	65.11	64.209999	26997
1778797800	65.7	0.5	0.77	65.61	66.084999	65.489999	74996
1778711400	65.2	-0.1	-0.15	65.4	65.4	64.8601	25256
1778625000	65.3	-0.85	-1.28	66.05	66.05	64.629999	42254
1778538600	66.1489	-0.84	-1.25	67.12	67.12	66.1489	19213
1778279400	66.9863	0.85	1.28	66.42	67.065	66.41	22235
1778193000	66.1388	-0.23	-0.35	66.5	66.5	66.05	18236
1778106600	66.373599	0.24	0.37	66.62	66.76	66.165	20582
1778020200	66.129999	0.8	1.23	65.5	66.41	65.5	28430
1777933800	65.3261	-0.92	-1.39	66	66.194999	65.03	19778
1777674600	66.25	0.26	0.39	66.15	66.432199	65.718999	24363
1777588200	65.989999	0.83	1.27	65.04	66.36	64.964699	18516
1777501800	65.16	-0.77	-1.16	65.76	65.86	65.106744	19627
1777415400	65.927099	-0.14	-0.22	66.12	66.34	65.804	12251
1777329000	66.069999	0.38	0.58	65.739999	66.235	65.739999	15612
1777069800	65.69	0.17	0.26	65.599999	65.8767	65.43	59340
1776983400	65.519999	0.48	0.74	65.099999	65.7	64.959999	35995
1776897000	65.04	0.32	0.49	65.22	65.22	64.815	21465
1776810600	64.72	-0.45	-0.69	65.209999	65.68	64.625	12322
1776724200	65.17	0.26	0.40	64.7	65.31	64.7	23772
1776465000	64.91	1.37	2.15	64.16	65.379999	64.14	50414
1776378600	63.5421	0.14	0.22	63.4	63.63	63.3601	11737
1776292200	63.4	-0.37	-0.58	63.75	63.75	63.28	22654
1776205800	63.77	0.01	0.02	63.79	64.0857	63.435	28822
1776119400	63.76	0.71	1.13	62.85	63.76	62.74	22422
1775860200	63.05	-0.3	-0.47	63.41	63.46	62.8651	18956
1775773800	63.35	0.42	0.67	62.65	63.63	62.65	23149
1775687400	62.93	1.54	2.51	62.69	63.3	62.63	22343
1775601000	61.39	0.11	0.18	61.11	61.45	60.95	36479
1775514600	61.28	0.2	0.33	60.92	61.37	60.64	30799
1775169000	61.08	0.46	0.76	59.97	61.08	59.8	21043
1775082600	60.62	0.36	0.60	60.52	61.1738	60.52	24036
1774996200	60.26	1.19	2.01	59.95	60.52	59.32	32442
1774909800	59.07	-0.3	-0.51	59.88	59.88	59.02	37714
1774650600	59.37	-0.76	-1.26	59.93	59.97	59.2	56324
1774564200	60.13	-0.01	-0.02	59.73	60.6028	59.73	21387
1774477800	60.14	0.38	0.64	60.27	60.37	59.64	30741
1774391400	59.76	0.73	1.24	58.57	60.2287	58.57	22469
1774305000	59.03	1.22	2.11	58.66	59.5581	58.66	27147
1774045800	57.81	-0.67	-1.14	58.49	58.58	57.6901	22306
1773959400	58.477	0.26	0.44	57.73	59.01	57.73	22169
1773873000	58.22	-0.43	-0.73	58.46	58.65	58.13	37183
1773786600	58.65	0.11	0.19	58.87	59.19	58.65	25320
1773700200	58.54	0.25	0.44	58.92	59.14	58.481	20891
1773441000	58.2858	-0.11	-0.20	58.8	58.81	58.0901	28207
1773354600	58.4	-0.74	-1.25	58.38	58.67	58.03	21285
1773268200	59.14	-0.28	-0.47	59.12	59.455	58.81	31900
1773181800	59.42	-0.07	-0.12	59.43	60.475	59.29	36402
1773095400	59.49	-0.07	-0.12	58.74	59.6614	57.485	91935
1772839800	59.561	-1.22	-2.01	59.73	59.73	58.76	62627