Invesco S & P 500 High Dividend Low Volatility UCITS ETF【HDLV】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
1783698900	33.89	0.07	0.21	33.67	33.89	33.67	4877
1783612500	33.82	-0.17	-0.50	33.685	33.82	33.6	2820
1783526100	33.99	-0.44	-1.28	34.17	34.31	33.955	8552
1783439700	34.43	0.73	2.17	33.915	34.43	33.915	9081
1783353300	33.7	-0.16	-0.46	34.06	34.06	33.7	19258
1783094100	33.855	0.06	0.19	33.93	34.01	33.855	27210
1783007700	33.79	0.14	0.43	33.645	33.79	33.585	9798
1782921300	33.645	0.15	0.45	33.265	33.645	33.265	1439
1782834900	33.494999	-0.25	-0.74	33.84	33.895	33.494999	2468
1782748500	33.745	-0.11	-0.32	33.835	33.97	33.745	19007
1782489300	33.855	0.2	0.61	33.695	33.87	33.61	19211
1782402900	33.65	0.27	0.82	33.32	33.65	33.14	30093
1782316500	33.375	0.18	0.54	33.33	33.47	33.284999	32188
1782230100	33.195	0.44	1.33	32.63	33.195	32.63	40753
1782143700	32.759999	0.3	0.94	32.56	32.77	32.534999	251
1781884500	32.455	-0.07	-0.22	32.49	32.509999	32.409999	6948
1781798100	32.525	-0.13	-0.41	32.515	32.634999	32.515	25738
1781711700	32.659999	-0.16	-0.47	32.765	32.765	32.625	4579
1781625300	32.814999	-0.13	-0.39	32.83	32.955	32.759999	3810
1781538900	32.945	-0.27	-0.80	33.17	33.17	32.945	6068
1781279700	33.21	0.09	0.27	32.884999	33.24	32.869999	7602
1781193300	33.119999	-0.25	-0.75	33.015	33.2	33.005	8310
1781106900	33.369999	0.57	1.75	32.924999	33.369999	32.909999	20770
1781020500	32.795	0.09	0.28	32.575	32.795	32.534999	8980
1780934100	32.705	0	0.00	32.715	32.795	32.634999	8515
1780674900	32.705	0.6	1.87	32.25	32.705	32.17	22570
1780588500	32.104999	0.05	0.17	31.955	32.205	31.95	46693
1780502100	32.049999	0.19	0.60	32.064999	32.17	32.015	35607
1780415700	31.86	-0.07	-0.22	31.77	31.95	31.73	37813
1780329300	31.93	-0.14	-0.44	31.945	32.13	31.93	14126
1780070100	32.07	-0.38	-1.16	32.38	32.384999	32.025	17863
1779983700	32.445	-0.22	-0.67	32.655	32.655	32.395	23877
1779897300	32.665	0.13	0.38	32.53	32.695	32.365	54599
1779810900	32.54	-0.16	-0.49	32.715	32.74	32.54	8592
1779724500	32.7	0.07	0.20	32.64	32.7	32.64	3974
1779465300	32.634999	0.15	0.46	32.53	32.784999	32.505	45880
1779378900	32.485	0.04	0.12	32.4	32.485	32.335	7658
1779292500	32.445	0.05	0.17	32.34	32.525	32.284999	114839
1779206100	32.39	0.36	1.11	32.17	32.42	32.159999	22748
1779119700	32.034999	0.32	1.01	31.63	32.034999	31.58	18190
1778860500	31.715	-0.16	-0.50	31.925	32	31.715	18184
1778774100	31.875	0.2	0.65	31.655	31.9	31.645	46995
1778687700	31.67	-0.07	-0.20	31.785	31.825	31.67	23406
1778601300	31.735	0.22	0.71	31.665	31.79	31.54	6229
1778514900	31.51	-0.09	-0.28	31.615	31.7	31.5	70774
1778255700	31.6	0.02	0.05	31.85	31.85	31.585	6086
1778169300	31.585	-0.34	-1.06	31.95	31.95	31.585	26134
1778082900	31.925	0.1	0.30	32.04	32.04	31.71	16838
1777996500	31.83	-0.18	-0.55	31.885	31.93	31.8	27940
1777910100	32.005	-0.25	-0.78	32.04	32.049999	31.815	77427
1777564500	32.255	0.43	1.34	31.71	32.255	31.495	13727
1777478100	31.83	0	0.00	31.87	31.935	31.81	34491
1777391700	31.83	0.26	0.84	31.68	31.945	31.625	33316
1777305300	31.565	-0.15	-0.47	31.56	31.685	31.495	5615
1777046100	31.715	-0.1	-0.30	31.805	31.81	31.645	58353
1776959700	31.81	0.17	0.54	31.625	31.86	31.6	16615
1776873300	31.64	0.01	0.03	31.615	31.675	31.595	2533
1776786900	31.63	-0.28	-0.88	31.8	31.865	31.565	7508
1776700500	31.91	0.36	1.13	31.73	31.965	31.715	37675
1776441300	31.555	0.11	0.35	31.565	31.615	31.295	21206
1776354900	31.445	0.27	0.87	31.19	31.455	31.18	33090
1776268500	31.175	-0.08	-0.26	31.265	31.33	31.15	9075
1776182100	31.255	-0.15	-0.46	31.32	31.365	31.125	16268
1776095700	31.4	-0.6	-1.88	31.65	31.7	31.4	20005
1775836500	32	0	0.00	32	32	32	0