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
1736530200	34.695	-0.19	-0.53	34.91	34.91	34.695	43348
1736443800	34.88	0.19	0.53	34.83	34.88	34.76	5465
1736357400	34.695	0.13	0.38	34.81	34.865	34.58	13519
1736271000	34.565	-0.32	-0.92	34.565	34.565	34.565	0
1736184600	34.885	-0.46	-1.29	35.23	35.23	34.885	9506
1735925400	35.34	-0.06	-0.17	35.285	35.34	35.19	11813
1735839000	35.4	0.8	2.30	35.055	35.445	35.04	9288
1735666200	34.605	-0.06	-0.17	34.605	34.605	34.605	0
1735579800	34.665	-0.24	-0.67	34.74	34.74	34.555	5811
1735320600	34.9	0	0.00	34.975	34.98	34.815	5710
1735061400	34.9	0.25	0.72	34.9	34.9	34.9	0
1734975000	34.65	-0.08	-0.23	34.8	34.8	34.61	1450
1734715800	34.73	0.05	0.14	34.415	34.73	34.305	89679
1734629400	34.68	-0.17	-0.47	34.475	34.685	34.475	33419
1734543000	34.845	0.02	0.06	34.94	34.94	34.755	46404
1734456600	34.825	-0.29	-0.81	34.835	34.855	34.825	600
1734370200	35.11	-0.21	-0.58	35.175	35.215	35.11	29
1734111000	35.315	0.13	0.38	35.455	35.455	35.15	5394
1734024600	35.18	-0.59	-1.65	35.18	35.18	35.18	7
1733938200	35.77	-0.24	-0.65	35.89	35.89	35.77	200
1733851800	36.005	0.05	0.15	35.925	36.005	35.86	2126
1733765400	35.95	-0.09	-0.25	36.01	36.045	35.95	88733
1733506200	36.04	-0.16	-0.43	36.13	36.165	36.04	1377
1733419800	36.195	0	0.00	36.15	36.195	36.11	21217
1733333400	36.195	-0.61	-1.64	36.465	36.465	36.12	31764
1733247000	36.8	-0.05	-0.12	36.8	36.8	36.8	0
1733160600	36.845	-0.14	-0.37	37.18	37.18	36.82	1257
1732901400	36.98	-0.02	-0.05	36.905	37	36.905	78
1732815000	37	-0.02	-0.05	37.015	37.035	37	3157
1732728600	37.02	0.09	0.23	37	37.02	36.995	17094
1732642200	36.935	-0.07	-0.18	36.955	36.965	36.83	12935
1732555800	37	0.13	0.37	37.01	37.06	36.87	42051
1732296600	36.865	0.37	1.01	36.61	37.08	36.61	32290
1732210200	36.495	0.61	1.71	36.045	36.495	36.035	4841
1732123800	35.88	0.35	0.97	35.79	35.895	35.79	28469
1732037400	35.535	-0.26	-0.73	35.805	35.91	35.535	49196
1731951000	35.795	0.14	0.39	35.53	35.795	35.475	14707
1731691800	35.655	-0.12	-0.34	35.58	35.655	35.525	34014
1731605400	35.775	0.13	0.35	35.855	35.945	35.72	53777
1731519000	35.65	0	0.00	35.65	35.65	35.65	0
1731432600	35.65	-0.22	-0.61	35.77	35.795	35.65	30606
1731346200	35.87	0.52	1.47	35.56	35.93	35.56	2706
1731087000	35.35	0.29	0.81	35.08	35.35	35.035	620
1731000600	35.065	0.71	2.08	35.14	35.19	35.025	2875
1730914200	34.35	0	0.00	34.35	34.35	34.35	0
1730827800	34.35	0.1	0.29	34.325	34.35	34.325	12
1730741400	34.25	-0.52	-1.48	34.305	34.31	34.25	27
1730482200	34.765	-0.11	-0.30	34.71	34.805	34.685	14768
1730395800	34.87	0.24	0.69	34.675	34.87	34.615	3564
1730309400	34.63	-0.23	-0.66	34.625	34.65	34.6	151
1730223000	34.86	-0.13	-0.36	35.045	35.045	34.86	238
1730136600	34.985	-0.16	-0.44	34.97	34.985	34.825	1527
1729873800	35.14	-0.29	-0.80	35.225	35.23	35.14	5600
1729787400	35.425	0.15	0.43	35.425	35.425	35.425	0
1729701000	35.275	0.29	0.83	35.275	35.275	35.275	5
1729614600	34.985	-0.14	-0.38	35.115	35.115	34.985	165
1729528200	35.12	-0.06	-0.17	35.39	35.435	35.12	508
1729269000	35.18	-0.09	-0.24	35.22	35.235	35.135	802
1729182600	35.265	0.13	0.38	35.205	35.35	35.205	169
1729096200	35.13	0.14	0.39	34.935	35.13	34.92	249
1729009800	34.995	0.4	1.17	34.81	35.01	34.72	684
1728923400	34.59	0.44	1.27	34.48	34.59	34.48	501