Invesco S&P 500 UCITS ETF EUR Hedged【E500】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	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783526100	56.55	-0.32	-0.56	56.89	56.89	56.31	2149
1783439700	56.87	-0.24	-0.42	57.13	57.2	56.83	18801
1783353300	57.11	0.12	0.21	56.98	57.11	56.98	6369
1783094100	56.99	0.15	0.26	56.97	56.99	56.95	6693
1783007700	56.84	-0.27	-0.47	56.74	57.21	56.72	35079
1782921300	57.11	0.36	0.63	56.69	57.11	56.66	11233
1782834900	56.75	0.59	1.05	56.6	56.75	56.44	4105
1782748500	56.16	0.26	0.47	56	56.2	56	3761
1782489300	55.9	-0.06	-0.11	55.71	55.9	55.46	7926
1782402900	55.96	-0.36	-0.64	56.34	56.37	55.79	22490
1782316500	56.32	0.29	0.52	55.98	56.32	55.98	27883
1782230100	56.03	-0.78	-1.37	56.02	56.16	55.82	18226
1782143700	56.81	-0.11	-0.19	56.97	57.17	56.81	6178
1781884500	56.92	0.07	0.12	56.81	56.99	56.73	13541
1781798100	56.85	-0.15	-0.26	56.9	56.94	56.73	46858
1781711700	57	-0.24	-0.42	57.3	57.3	57	20010
1781625300	57.24	-0.21	-0.37	57.39	57.48	57.24	61533
1781538900	57.45	0.86	1.52	57.12	57.45	57.08	8492
1781279700	56.59	1.33	2.41	56.02	56.59	55.96	16256
1781193300	55.26	-0.35	-0.63	55.57	55.67	55.17	19935
1781106900	55.61	-0.01	-0.02	55.88	56.06	55.43	27925
1781020500	55.62	-1.04	-1.84	56.45	56.73	55.62	19547
1780934100	56.66	-0.41	-0.72	56.21	56.66	56.2	22193
1780674900	57.07	-0.44	-0.77	57.28	57.48	57.06	9903
1780588500	57.51	-0.17	-0.29	57.28	57.51	57.16	5729
1780502100	57.68	-0.21	-0.36	57.79	57.86	57.68	8019
1780415700	57.89	0.29	0.50	57.71	57.89	57.6	9686
1780329300	57.6	0.01	0.02	57.74	57.79	57.58	17007
1780070100	57.59	0.16	0.28	57.52	57.73	57.47	79920
1779983700	57.43	0.32	0.56	57.09	57.43	57.01	6983
1779897300	57.11	0.02	0.04	57.26	57.34	57.11	1547
1779810900	57.09	-0.24	-0.42	57.17	57.26	57.06	3532
1779724500	57.33	0.54	0.95	57.3	57.39	57.25	14122
1779465300	56.79	0.55	0.98	56.77	56.89	56.64	10414
1779378900	56.24	-0.09	-0.16	56.31	56.58	56.24	2352
1779292500	56.33	0.59	1.06	56	56.37	55.97	11540
1779206100	55.74	-0.36	-0.64	56.17	56.23	55.74	5666
1779119700	56.1	-0.38	-0.67	56.05	56.44	55.98	16766
1778860500	56.48	-0.48	-0.84	56.69	56.69	56.27	28845
1778774100	56.96	0.71	1.26	56.68	56.96	56.68	1959
1778687700	56.25	0.3	0.54	56.41	56.42	56.14	22124
1778601300	55.95	-0.46	-0.82	56.14	56.21	55.95	17179
1778514900	56.41	0.26	0.46	56.17	56.41	56.14	3188
1778255700	56.15	0.04	0.07	55.95	56.15	55.95	5680
1778169300	56.11	0.26	0.47	56.08	56.11	55.96	14064
1778082900	55.85	0.68	1.23	55.39	55.85	55.34	26701
1777996500	55.17	0.22	0.40	54.95	55.2	54.93	2148
1777910100	54.95	0.64	1.18	55.02	55.07	54.67	13548
1777564500	54.31	0.1	0.18	54.25	54.51	54.25	2777
1777478100	54.21	-0.02	-0.04	54.39	54.4	54.21	997
1777391700	54.23	-0.18	-0.33	54.47	54.52	54.13	43027
1777305300	54.41	0.09	0.17	54.4	54.51	54.35	22081
1777046100	54.32	0.02	0.04	54.1	54.32	54.05	12545
1776959700	54.3	0.13	0.24	54.05	54.3	54.02	14237
1776873300	54.17	0.17	0.31	54.1	54.23	54	11617
1776786900	54	0.01	0.02	54.2	54.34	54	13184
1776700500	53.99	-0.21	-0.39	54	54.18	53.92	5446
1776441300	54.2	0.58	1.08	53.62	54.2	53.62	11764
1776354900	53.62	0.34	0.64	53.59	53.62	53.39	9905
1776268500	53.28	0.44	0.83	53.02	53.28	52.99	12580
1776182100	52.84	1.05	2.03	52.5	52.84	52.5	27363
1776095700	51.79	-0.3	-0.58	51.62	51.79	51.58	8668
1775836500	52.09	0.53	1.03	51.95	52.09	51.88	28296
1775750100	51.56	0.09	0.17	51.55	51.56	51.45	12193