
Invesco S&P SmallCap Value with Momentum ETF (XSVM)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.56 | -2.8271112722 | 55.18 | 55.43 | 53.16 | 80755 | 53.86684777 | SP |
4 | -2.1 | -3.76884422111 | 55.72 | 56.34 | 53.16 | 85217 | 54.86850194 | SP |
12 | -6.62 | -10.98937583 | 60.24 | 60.24 | 51.816 | 76527 | 55.05935438 | SP |
26 | -3.11 | -5.48210823198 | 56.73 | 61.395 | 50.79 | 67144 | 55.39410359 | SP |
52 | -0.03 | -0.0559179869525 | 53.65 | 61.395 | 50.79 | 69083 | 55.02787538 | SP |
156 | 1.83 | 3.53350067581 | 51.79 | 61.395 | 41.0052 | 92504 | 50.09004172 | SP |
260 | 21.7 | 67.9824561404 | 31.92 | 61.395 | 16.74 | 86335 | 49.08530117 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 53.16 | -0.16 | -0.30 | 53.59 | 53.7385 | 53.16 | 88906 |
1740180600 | 53.3211 | -1.05 | -1.93 | 54.73 | 54.73 | 53.2201 | 148923 |
1740094200 | 54.37 | -0.56 | -1.02 | 54.78 | 54.78 | 54.0279 | 87496 |
1740007800 | 54.93 | -0.33 | -0.60 | 54.86 | 55.155 | 54.7 | 28265 |
1739921400 | 55.2625 | 0.04 | 0.08 | 55.18 | 55.43 | 54.9935 | 50187 |
1739575800 | 55.22 | -0.12 | -0.21 | 55.53 | 55.9046 | 55.179 | 21495 |
1739489400 | 55.3364 | 0.63 | 1.14 | 55.06 | 55.3364 | 54.8409 | 26432 |
1739403000 | 54.71 | -0.9 | -1.62 | 54.84 | 55.02 | 54.5089 | 25258 |
1739316600 | 55.61 | 0.54 | 0.98 | 54.71 | 55.625 | 54.71 | 165152 |
1739230200 | 55.07 | 0.05 | 0.09 | 55.36 | 55.36 | 54.86 | 37375 |
1738971000 | 55.02 | -0.77 | -1.38 | 55.78 | 55.78 | 54.77 | 154840 |
1738884600 | 55.79 | 0.26 | 0.47 | 55.81 | 56 | 55.56 | 32421 |
1738798200 | 55.53 | 0.48 | 0.87 | 55.35 | 55.6066 | 55.1306 | 131150 |
1738711800 | 55.05 | 0.69 | 1.27 | 54.23 | 55.13 | 54.22 | 45747 |
1738625400 | 54.36 | -0.96 | -1.74 | 54.17 | 54.9885 | 53.852 | 195479 |
1738366200 | 55.32 | -0.59 | -1.06 | 55.87 | 56.0302 | 55.1116 | 170642 |
1738279800 | 55.91 | 0.68 | 1.24 | 55.55 | 56.34 | 55.5153 | 35899 |
1738193400 | 55.2267 | -0.18 | -0.33 | 55.23 | 55.7346 | 54.7 | 108490 |
1738107000 | 55.41 | -0.42 | -0.75 | 55.72 | 55.84 | 55.2 | 87994 |
1738020600 | 55.83 | 0.49 | 0.89 | 55.22 | 56.315 | 55.22 | 37641 |
1737761400 | 55.34 | 0.3 | 0.55 | 55.16 | 55.5883 | 55.01 | 27755 |
1737675000 | 55.04 | 0 | 0.00 | 55.04 | 55.04 | 55.04 | 0 |
1737588600 | 55.04 | -0.76 | -1.36 | 55.56 | 55.56 | 54.9905 | 26594 |
1737502200 | 55.8 | 0.7 | 1.27 | 55.56 | 55.87 | 55.56 | 80325 |
1737156600 | 55.1 | 0.21 | 0.38 | 55.31 | 55.35 | 54.8801 | 148048 |
1737070200 | 54.89 | 0.03 | 0.05 | 54.82 | 55.0599 | 54.4455 | 90484 |
1736983800 | 54.86 | 1.1 | 2.05 | 55.35 | 55.35 | 54.5 | 68590 |
1736897400 | 53.76 | 1.14 | 2.17 | 53.07 | 53.93 | 53.07 | 205460 |
1736811000 | 52.62 | 0.27 | 0.52 | 51.86 | 52.76 | 51.816 | 215543 |
1736551800 | 52.35 | -1.17 | -2.19 | 52.82 | 52.82 | 51.8583 | 85164 |
1736379000 | 53.52 | 0.04 | 0.07 | 53.29 | 53.5898 | 52.8317 | 78301 |
1736292600 | 53.48 | -0.56 | -1.04 | 54.26 | 54.26 | 53.2401 | 67903 |
1736206200 | 54.04 | -0.26 | -0.48 | 54.45 | 54.9375 | 53.97 | 105230 |
1735947000 | 54.3 | 0.32 | 0.59 | 54.09 | 54.37 | 53.5 | 56238 |
1735860600 | 53.98 | -0.5 | -0.92 | 54.91 | 55.0629 | 53.69 | 56728 |
1735687800 | 54.48 | 0.35 | 0.65 | 54.54 | 54.83 | 54.22 | 66525 |
1735601400 | 54.13 | -0.29 | -0.53 | 54.12 | 54.42 | 53.63 | 69782 |
1735342200 | 54.42 | -0.72 | -1.31 | 54.89 | 55.0929 | 54.02 | 58536 |
1735255800 | 55.14 | 0.32 | 0.58 | 54.69 | 55.24 | 54.29 | 85354 |
1735077840 | 54.82 | 0.37 | 0.68 | 54.57 | 54.9 | 54.34 | 43405 |
1734996600 | 54.45 | -0.31 | -0.57 | 54.41 | 54.5 | 54.017 | 80513 |
1734737400 | 54.76 | 0.2 | 0.37 | 54.32 | 55.49 | 54.04 | 73780 |
1734651000 | 54.56 | -0.23 | -0.42 | 55.51 | 55.72 | 54.3608 | 90348 |
1734564600 | 54.79 | -2.37 | -4.15 | 57.73 | 57.8 | 54.67 | 81468 |
1734478200 | 57.16 | -0.98 | -1.69 | 57.79 | 58 | 57.12 | 48444 |
1734391800 | 58.14 | -0.11 | -0.19 | 58.27 | 58.414 | 57.9823 | 33757 |
1734132600 | 58.25 | -0.26 | -0.44 | 58.58 | 58.58 | 57.91 | 39413 |
1734046200 | 58.51 | -0.52 | -0.88 | 58.93 | 58.95 | 58.51 | 33468 |
1733959800 | 59.03 | 0.27 | 0.46 | 59.13 | 59.36 | 58.75 | 35715 |
1733873400 | 58.76 | -0.17 | -0.29 | 59.03 | 59.3476 | 58.31 | 51452 |
1733787000 | 58.93 | 0.17 | 0.29 | 59.22 | 59.6481 | 58.9175 | 39507 |
1733527800 | 58.76 | -0.16 | -0.27 | 59.28 | 59.42 | 58.41 | 104874 |
1733441400 | 58.92 | -0.66 | -1.11 | 59.6 | 59.6 | 58.92 | 45071 |
1733355000 | 59.58 | -0.12 | -0.20 | 59.7 | 59.92 | 59.11 | 56101 |
1733268600 | 59.7 | -0.34 | -0.57 | 60.09 | 60.24 | 59.43 | 52817 |
1733182200 | 60.04 | 0.23 | 0.38 | 59.84 | 60.28 | 59.39 | 35271 |
1732917840 | 59.81 | -0.02 | -0.03 | 60.29 | 60.5 | 59.71 | 25431 |
1732750200 | 59.83 | 0.01 | 0.02 | 60.23 | 60.5959 | 59.76 | 37363 |
1732663800 | 59.82 | -0.82 | -1.35 | 60.27 | 60.27 | 59.56 | 41504 |
1732577400 | 60.64 | 1.1 | 1.85 | 59.93 | 61.395 | 59.93 | 111363 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約