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
1782837000	33.494999	-0.13	-0.37	33.825	33.885	33.494999	1446
1782750600	33.62	-0.01	-0.03	33.79	33.955	33.62	16184
1782491400	33.63	0.11	0.33	33.7	33.75	33.63	8555
1782405000	33.52	0.15	0.45	33.29	33.71	33.134999	9783
1782318600	33.369999	0.17	0.53	33.275	33.46	33.275	23464
1782232200	33.195	0.73	2.23	32.64	33.195	32.64	24724
1782145800	32.47	-0.08	-0.25	32.47	32.47	32.47	4
1781886600	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1781800200	32.549999	-0.12	-0.37	32.509999	32.595	32.509999	2717
1781713800	32.67	-0.28	-0.85	32.765	32.765	32.655	1626
1781627400	32.95	0.03	0.08	32.845	32.95	32.83	561
1781541000	32.924999	-0.33	-0.98	33.134999	33.134999	32.924999	212
1781281800	33.25	0.16	0.47	32.88	33.25	32.865	4637
1781195400	33.095	-0.24	-0.72	33.015	33.15	33.015	309
1781109000	33.335	0.53	1.62	32.924999	33.335	32.895	2505
1781022600	32.805	0.1	0.32	32.53	32.805	32.525	1102
1780936200	32.7	-0.01	-0.02	32.75	32.795	32.659999	953
1780677000	32.705	0.66	2.08	32.275	32.705	32.244999	7677
1780590600	32.04	-0.09	-0.30	31.96	32.22	31.96	25096
1780504200	32.134999	0.24	0.77	32.08	32.17	32.07	13146
1780417800	31.89	-0.05	-0.16	31.765	31.95	31.765	8463
1780331400	31.94	-0.25	-0.76	31.945	32.15	31.94	4229
1780072200	32.185	-0.29	-0.88	32.295	32.384999	32.08	3996
1779985800	32.47	-0.2	-0.63	32.655	32.659999	32.439999	7739
1779899400	32.674999	0.15	0.48	32.49	32.695	32.39	29844
1779813000	32.52	-0.18	-0.55	32.735	32.735	32.52	1231
1779726600	32.7	-0.02	-0.05	32.7	32.7	32.625	45
1779467400	32.715	0.24	0.74	32.564999	32.715	32.525	28840
1779381000	32.475	0.09	0.29	32.409999	32.479999	32.34	4137
1779294600	32.38	0.19	0.59	32.31	32.5	32.305	5686
1779208200	32.189999	0.16	0.48	32.145	32.195	32.145	952
1779121800	32.034999	0.29	0.93	31.625	32.034999	31.585	6184
1778862600	31.74	-0.12	-0.38	31.92	32	31.74	3075
1778776200	31.86	0.15	0.47	31.635	31.905	31.635	20332
1778689800	31.71	0.12	0.38	31.81	31.825	31.67	2644
1778603400	31.59	0.09	0.27	31.665	31.79	31.59	3755
1778517000	31.505	-0.12	-0.36	31.65	31.7	31.5	52096
1778257800	31.62	0.03	0.09	31.805	31.84	31.62	3326
1778171400	31.59	-0.42	-1.30	31.945	31.95	31.55	17390
1778085000	32.005	0.17	0.53	31.97	32.005	31.775	3641
1777998600	31.835	-0.15	-0.45	31.875	31.93	31.755	255
1777912200	31.98	-0.13	-0.40	32	32.055	31.8	27638
1777566600	32.11	0.36	1.13	31.675	32.115	31.52	5889
1777480200	31.75	0.18	0.55	31.92	31.945	31.75	10738
1777393800	31.575	0	0.00	31.575	31.575	31.575	0
1777307400	31.575	-0.26	-0.80	31.555	31.72	31.525	1164
1777048200	31.83	0.11	0.36	31.895	31.895	31.645	17890
1776961800	31.715	0.07	0.21	31.58	31.715	31.58	2988
1776875400	31.65	0.04	0.14	31.605	31.725	31.605	21
1776789000	31.605	-0.25	-0.77	31.74	31.855	31.605	9792
1776702600	31.85	0.36	1.14	31.705	31.85	31.705	19466
1776443400	31.49	-0.08	-0.25	31.555	31.61	31.49	2358
1776357000	31.57	0.43	1.36	31.17	31.57	31.17	17703
1776270600	31.145	-0.1	-0.32	31.295	31.32	31.145	7247
1776184200	31.245	-0.21	-0.65	31.32	31.345	31.23	4485
1776097800	31.45	-0.49	-1.53	31.695	31.695	31.45	16087
1775838600	31.94	0	0.00	31.94	31.94	31.94	0
1775752200	31.94	0.27	0.85	31.855	31.94	31.685	9859
1775665800	31.67	-0.49	-1.52	31.995	31.995	31.67	17252
1775579400	32.159999	0.21	0.66	32.155	32.225	32.06	8983
1775147400	31.95	0.18	0.57	31.835	32.02	31.835	43311
1775061000	31.77	-0.31	-0.97	32.049999	32.049999	31.77	3607