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	0	69.55	70.52	69.29	42968	69.76660248	SP
4	2.94	4.41375168894	66.61	70.52	66.48	33616	68.60009887	SP
12	6.9	11.0135674381	62.65	70.52	62.65	27281	66.73666038	SP
26	12.29	21.4634998254	57.26	70.52	56.95	39808	62.50239019	SP
52	16.12	30.1703163017	53.43	70.52	50.7541	40760	58.87036784	SP
156	23.12	49.795390911	46.43	70.52	43.3	60837	53.80551751	SP
260	18.2	35.4430379747	51.35	70.52	41.0052	85458	51.30949542	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	69.98	0.39	0.56	69.56	70.52	69.55	11633
1782858600	69.59	-0.06	-0.09	69.64	69.8771	69.48	54678
1782772200	69.65	-0.8	-1.14	70.35	70.35	69.31	34829
1782513000	70.45	0.71	1.02	69.75	70.45	69.42	20084
1782426600	69.74	0.37	0.53	69.55	70.17	69.29	93615
1782340200	69.37	0.9	1.31	68.64	69.49	68.64	22013
1782253800	68.47	0.52	0.77	67.78	68.655	67.78	52650
1782167400	67.95	-0.34	-0.50	68.11	68.46	67.95	16767
1781821800	68.29	1.04	1.55	68.02	68.3	67.9911	70684
1781735400	67.25	-1.2	-1.75	68.46	68.63	67.069999	19908
1781649000	68.45	-0.29	-0.42	68.99	69.48	68.36	7558
1781562600	68.74	-0.55	-0.79	69.72	69.815	68.66	14892
1781303400	69.2878	0.8	1.17	68.58	69.5699	68.58	23179
1781217000	68.4889	0.92	1.36	68.11	68.57	67.5401	13853
1781130600	67.57	0.05	0.08	67.52	68.24	67.52	25830
1781044200	67.515	0.45	0.66	67.62	68.45	66.89	111694
1780957800	67.069999	0.34	0.51	67.069999	67.63	67.069999	13009
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