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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780936200	37.75	-0.01	-0.01	37.85	37.9	37.65	12241
1780677000	37.755	0.51	1.36	37.51	38.445	37.395	7474
1780590600	37.25	0.03	0.09	37	37.58	37	31223
1780504200	37.215	0.12	0.32	37.22	37.35	36.995	35451
1780417800	37.095	-0.04	-0.09	37.01	37.21	36.89	31783
1780331400	37.13	-0.35	-0.92	37.24	37.38	37.115	12881
1780072200	37.475	-0.33	-0.86	37.7	37.78	37.28	30092
1779985800	37.8	-0.2	-0.53	37.95	38.055	37.68	29418
1779899400	38	0.18	0.48	37.87	38.095	37.685	48662
1779813000	37.82	-0.04	-0.09	38.1	38.14	37.785	14206
1779467400	37.855	0.23	0.61	37.75	38.1	37.71	79216
1779381000	37.625	-0.02	-0.05	37.69	37.75	37.355	17739
1779294600	37.645	0.08	0.21	37.48	37.76	37.4	85493
1779208200	37.565	0.28	0.76	37.44	37.645	37.165	15140
1779121800	37.28	0.46	1.25	36.77	37.345	36.72	12956
1778862600	36.82	-0.47	-1.26	37.25	37.335	36.81	22087
1778776200	37.29	0.27	0.74	37.08	37.385	37.045	38990
1778689800	37.015	-0.21	-0.56	37.3	37.345	36.995	13081
1778603400	37.225	0.09	0.26	37.2	37.425	36.95	55657
1778517000	37.13	-0.17	-0.46	37.21	37.46	37.1	109718
1778257800	37.3	0.01	0.03	37.4	37.46	37.09	25517
1778171400	37.29	-0.25	-0.67	37.6	37.6	37.065	29517
1778085000	37.54	0.27	0.71	37.56	37.72	37.305	50282
1777998600	37.275	-0.42	-1.11	37.3	37.465	37.085	29423
1777653000	37.695	-0.02	-0.05	37.9	37.95	37.525	62994
1777566600	37.715	0.62	1.66	37.06	37.845	36.845	38497
1777480200	37.1	-0.21	-0.56	37.31	37.43	37.05	119484
1777393800	37.31	0.25	0.66	36.97	37.455	36.97	40953
1777307400	37.065	-0.01	-0.03	37.02	37.295	36.905	17467
1777048200	37.075	-0.12	-0.31	37.27	37.305	36.91	75413
1776961800	37.19	0.15	0.40	36.99	37.305	36.925	57087
1776875400	37.04	-0.11	-0.30	37.11	37.265	37.015	7618
1776789000	37.15	-0.41	-1.09	37.45	37.61	37.125	45950
1776702600	37.56	0.29	0.76	37.35	37.615	37.29	36197
1776443400	37.275	0.21	0.57	37.2	37.325	36.86	47580
1776357000	37.065	0.25	0.69	36.82	37.19	36.7	52750
1776270600	36.81	-0.06	-0.16	36.91	36.97	36.675	17260
1776184200	36.87	0.18	0.50	36.92	36.95	36.605	94966
1776097800	36.685	-0.5	-1.33	37.01	37.115	36.685	18183
1775838600	37.18	-0.15	-0.40	37.32	37.495	37.17	32661
1775752200	37.33	0.35	0.96	37.18	37.39	36.94	21514
1775665800	36.975	-0.15	-0.40	37.38	37.42	36.95	39171
1775579400	37.125	0.06	0.18	37.22	37.285	37.015	60609
1775147400	37.06	0.2	0.53	36.97	37.085	36.68	165973
1775061000	36.865	-0.05	-0.12	37.1	37.265	36.7	13795
1774974600	36.91	-0.2	-0.54	37.11	37.34	36.815	39809
1774888200	37.11	0.13	0.34	36.86	37.275	36.805	7751
1774632600	36.985	0.1	0.28	36.87	37.08	36.645	32756
1774546200	36.88	0.23	0.61	36.59	37.01	36.45	86191
1774459800	36.655	-0.24	-0.64	36.73	36.91	36.49	33651
1774373400	36.89	0.47	1.28	36.57	36.93	36.32	32794
1774287000	36.425	-0.11	-0.29	36.25	37.215	36.015	39278
1774027800	36.53	-0.19	-0.50	36.8	36.84	36.48	8957
1773941400	36.715	-0.33	-0.89	36.73	37.095	36.48	109626
1773855000	37.045	-0.58	-1.53	37.48	37.525	36.975	15238
1773768600	37.62	0.42	1.14	37.24	37.67	37.185	37891
1773682200	37.195	-0.11	-0.29	37.29	37.44	37.18	10098
1773423000	37.305	0	0.00	37.05	37.495	36.93	3665
1773336600	37.305	-0.4	-1.05	37.31	37.48	37.11	59471
1773250200	37.7	-0.68	-1.76	38.12	38.2	37.595	44071
1773163800	38.375	0.11	0.29	38.46	38.555	38	8996
1773077400	38.265	-0.25	-0.65	38.11	38.64	37.915	16655