Invesco Communications S&P US Select Sector ETF【XLCS】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781109000	96.58	0.58	0.60	96	99.87	95.45	4893
1781022600	96.005	-0.22	-0.22	96.19	96.89	95.955	2570
1780936200	96.22	-1.17	-1.20	96.55	96.83	95.56	1450
1780677000	97.385	-1.13	-1.14	97.69	100.68	96.41	1091
1780590600	98.51	1.3	1.34	97.75	99.17	97.51	344
1780504200	97.21	-1.73	-1.75	98.04	98.6	97.21	358
1780417800	98.94	-1.22	-1.22	99.45	99.515	98.26	1887
1780331400	100.16	-1.13	-1.12	100.8	101.03	99.755	413
1780072200	101.29	-0.51	-0.50	101.82	101.88	100.8	4885
1779985800	101.8	-0.41	-0.40	102.34	102.58	101.58	1722
1779899400	102.21	1.12	1.11	101.76	102.85	100.99	1367
1779813000	101.09	-0.56	-0.55	101.28	101.52	100.96	1088
1779467400	101.65	-0.17	-0.17	101.56	101.76	101.56	3231
1779381000	101.82	0.7	0.69	101.18	101.82	100.71	1873
1779294600	101.12	-0.55	-0.54	101.58	101.61	100.71	3743
1779208200	101.67	-0.87	-0.85	102.28	102.53	101.61	1770
1779121800	102.54	-0.13	-0.13	100.7	102.78	100.61	522
1778862600	102.67	0	0.00	102.67	102.67	102.67	0
1778776200	102.67	0.88	0.86	102.28	103.05	101.98	1588
1778689800	101.79	0.14	0.14	101.5	101.93	100.73	470
1778603400	101.65	0.15	0.15	101	101.65	100.38	10084
1778517000	101.5	-1.07	-1.04	102.36	102.36	101.38	53
1778257800	102.57	-0.91	-0.88	103.16	103.41	102.52	1155
1778171400	103.48	0.82	0.80	103.22	103.68	103.03	1195
1778085000	102.66	1.09	1.07	102.1	103.27	101.64	890
1777998600	101.57	-1.92	-1.86	102.46	102.69	101.43	4936
1777653000	103.49	1.24	1.21	103.32	103.61	102.85	6
1777566600	102.25	0.2	0.20	101.48	102.35	101.21	989
1777480200	102.05	0.36	0.35	102.06	102.35	101.24	3711
1777393800	101.69	-0.89	-0.87	101.94	102.36	101.21	14417
1777307400	102.58	0.82	0.81	102.58	102.58	102.58	2243
1777048200	101.76	-1.22	-1.18	102.16	102.57	101.29	1302
1776961800	102.98	0.98	0.96	102.24	103.04	102.04	1442
1776875400	102	-0.5	-0.49	102.08	102.23	101.72	1260
1776789000	102.5	-0.6	-0.58	102.5	102.5	102.5	5930
1776702600	103.1	-0.8	-0.77	103.1	103.1	103.1	116
1776443400	103.9	-0.97	-0.92	103.4	104.11	102.87	783
1776357000	104.87	1.39	1.34	104.06	105.05	103.84	2632
1776270600	103.48	0.63	0.61	103.24	103.71	102.89	2029
1776184200	102.85	2.4	2.39	101.24	102.89	100.76	2287
1776097800	100.45	-0.12	-0.12	100.2	100.79	100.035	58
1775838600	100.57	0.19	0.19	100.92	101.56	100.56	738
1775752200	100.38	0.92	0.92	100.1	100.44	99.875	2343
1775665800	99.46	1.75	1.79	100.5	100.54	99.42	453
1775579400	97.71	0.1	0.11	97.64	98.48	97.205	4271
1775147400	97.605	0.12	0.12	97.56	97.75	97.34	12
1775061000	97.485	1.69	1.77	97.64	98.285	97.12	2050
1774974600	95.79	0.88	0.93	95.32	96.135	94.815	41278
1774888200	94.91	0.42	0.45	95.13	95.13	87.99	6216
1774632600	94.485	-1.45	-1.51	95.75	95.75	94.405	189176
1774546200	95.935	-1.64	-1.68	96.96	97.06	95.775	14992
1774459800	97.57	-0.63	-0.64	97.88	98.365	97.005	1386
1774373400	98.2	-0.09	-0.09	98.33	98.505	97.995	304
1774287000	98.29	0.12	0.12	97.31	99.955	89.945	1948
1774027800	98.17	0.13	0.13	98.05	98.28	97.895	288
1773941400	98.04	-1.56	-1.56	98.93	99.44	97.93	7051
1773855000	99.595	-1.17	-1.16	99.8	99.805	99.46	785
1773768600	100.76	0.93	0.93	100.02	101.22	99.99	2580
1773682200	99.83	-0.1	-0.10	100.38	100.92	99.77	56
1773423000	99.93	-0.27	-0.27	100.48	100.77	99.655	212541
1773336600	100.2	-1.08	-1.07	101	101.07	100.16	706
1773250200	101.28	-1.01	-0.99	101.82	102.42	101.03	1982