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
1782923400	94.82	2.9	3.15	91.73	98.725	91.605	2571
1782837000	91.92	-1.35	-1.44	92.96	92.985	91.28	2512
1782750600	93.265	0.28	0.31	92.87	93.94	92.56	2651
1782491400	92.98	0.73	0.79	91.71	92.985	91.355	5464
1782405000	92.25	-1.27	-1.36	92.69	92.69	91.875	2914
1782318600	93.52	0.36	0.39	93.29	94.07	93.135	520
1782232200	93.155	0.29	0.31	92.34	93.58	92.305	1603
1782145800	92.865	-1.97	-2.08	94.84	95.085	92.67	424
1781886600	94.835	0	0.00	94.835	94.835	94.835	0
1781800200	94.835	-0.71	-0.74	94.73	95.325	94.02	8058
1781713800	95.54	-1.8	-1.84	97.35	97.35	95.355	353
1781627400	97.335	-0.63	-0.64	97.49	97.91	96.86	302
1781541000	97.96	1.21	1.25	97.06	97.995	96.55	9376
1781281800	96.755	1.85	1.95	96.47	97.025	95.255	8052
1781195400	94.9	-1.68	-1.74	96.04	96.255	94.605	4015
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