Invesco Materials S&P US Select Sector UCITS ETF【XLBP】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
1781627400	47887.5	630	1.33	47750	48225	47742.5	12
1781541000	47257.5	0	0.00	47257.5	47257.5	47257.5	0
1781281800	47257.5	1	2.96	46630	47345	46550	152
1781195400	45900	367.5	0.81	45390	45987.5	45257.5	44
1781109000	45532.5	-257.5	-0.56	45895	46217.5	45487.5	114
1781022600	45790	0	0.00	45790	45790	45790	0
1780936200	45790	-1	-2.55	46010	46065	45732.5	17
1780677000	46990	0	0.00	46990	46990	46990	0
1780590600	46990	-90	-0.19	47125	47302.5	46837.5	12
1780504200	47080	575	1.24	46595	47185	46400	400
1780417800	46505	812.5	1.78	46020	46665	45817.5	26
1780331400	45692.5	-30	-0.07	46245	46272.5	45372.5	215
1780072200	45722.5	0	0.00	45722.5	45722.5	45722.5	0
1779985800	45722.5	0	0.00	45722.5	45722.5	45722.5	0
1779899400	45722.5	0	0.00	45722.5	45722.5	45722.5	0
1779813000	45722.5	0	0.00	45722.5	45722.5	45722.5	0
1779467400	45722.5	300	0.66	45695	46002.5	45532.5	129
1779381000	45422.5	-417.5	-0.91	45200	45467.5	44867.5	122
1779294600	45840	0	0.00	45840	45840	45840	0
1779208200	45840	0	0.00	45840	45840	45840	0
1779121800	45840	-1	-2.37	45840	45840	45840	31
1778862600	46955	0	0.00	46955	46955	46955	0
1778776200	46955	-277.5	-0.59	47325	47480	46727.5	125
1778689800	47232.5	670	1.44	47245	47477.5	47052.5	356
1778603400	46562.5	-127.5	-0.27	47015	47325	46527.5	176
1778517000	46690	460	1.00	46330	46905	46235	498
1778257800	46230	-300	-0.64	46155	46417.5	46075	825
1778171400	46530	-472.5	-1.01	47050	47237.5	46455	334
1778085000	47002.5	827.5	1.79	46475	47102.5	46345	788
1777998600	46175	87.5	0.19	45630	46257.5	45612.5	59
1777653000	46087.5	-162.5	-0.35	46155	46417.5	46012.5	125
1777566600	46250	87.5	0.19	45985	46430	45755	539
1777480200	46162.5	-200	-0.43	46575	46635	46062.5	369
1777393800	46362.5	-705	-1.50	47010	47200	46235	169
1777307400	47067.5	0	0.00	47067.5	47067.5	47067.5	0
1777048200	47067.5	245	0.52	46990	47205	46575	127
1776961800	46822.5	-375	-0.79	47030	47030	46597.5	334
1776875400	47197.5	165	0.35	47205	47527.5	47007.5	2486
1776789000	47032.5	-382.5	-0.81	47080	47080	47027.5	94
1776702600	47415	932.5	2.01	46985	47530	46812.5	303
1776443400	46482.5	0	0.00	46482.5	46482.5	46482.5	0
1776357000	46482.5	0	0.00	46482.5	46482.5	46482.5	0
1776270600	46482.5	-685	-1.45	46840	46840	46417.5	21
1776184200	47167.5	-312.5	-0.66	47150	47232.5	46970	36
1776097800	47480	0	0.00	47480	47480	47480	0
1775838600	47480	182.5	0.39	47380	47775	47250	173
1775752200	47297.5	597.5	1.28	47355	47585	46997.5	132
1775665800	46700	0	0.00	46700	46700	46700	0
1775579400	46700	0	0.00	46700	46700	46700	0
1775147400	46700	210	0.45	46080	47195	46080	75
1775061000	46490	607.5	1.32	46335	46592.5	46112.5	112
1774974600	45882.5	-67.5	-0.15	45885	46110	45620	135
1774888200	45950	955	2.12	45325	46037.5	45242.5	161
1774632600	44995	0	0.00	44995	44995	44995	0
1774546200	44995	600	1.35	44710	45472.5	44617.5	270
1774459800	44395	0	0.00	44395	44395	44395	0
1774373400	44395	1	2.31	43415	44395	43110	125
1774287000	43392.5	32.5	0.07	43850	43965	43392.5	259
1774027800	43360	17.5	0.04	43665	43785	43340	66
1773941400	43342.5	-1	-3.43	44045	44115	43135	130
1773855000	44880	-500	-1.10	45345	45380	44757.5	263
1773768600	45380	120	0.27	45380	45380	45380	0