Invesco Industrials S&P US Select Sector UCITS ETF【XLIS】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
1783096200	1022.3	5.4	0.53	1022.8	1022.8	1020.4	25
1783009800	1016.9	-9.3	-0.91	1017.4	1028.7	1013.9	343
1782923400	1026.2	0.6	0.06	1026.6	1030.7	1013.8	2903
1782837000	1025.6	16.6	1.65	1017.2	1026.9	1012	59
1782750600	1009	-2.5	-0.25	1009.4	1017.5	1005.7	157
1782491400	1011.5	-11.1	-1.09	1023	1023.3	1007.7	48
1782405000	1022.6	14.1	1.40	1006.2	1032	1002.4	13
1782318600	1008.5	17.35	1.75	993.6	1008.5	989.45	150
1782232200	991.15	-17.45	-1.73	1006.8	1006.8	983.5	211
1782145800	1008.6	3.3	0.33	1002.2	1009.1	999.65	122
1781886600	1005.3	0	0.00	1005.3	1005.3	1005.3	0
1781800200	1005.3	-0.2	-0.02	1003.8	1012	999.25	59
1781713800	1005.5	7.55	0.76	998.8	1005.8	993.9	304
1781627400	997.95	6.2	0.63	990.8	1001.9	988.05	92
1781541000	991.75	15.7	1.61	985.4	995.75	983.05	75
1781281800	976.05	21.7	2.27	971.3	977.85	966.3	198
1781195400	954.35	5.7	0.60	946.9	956.25	943.15	4
1781109000	948.65	-7.85	-0.82	969.9	970.7	946	85
1781022600	956.5	-8.85	-0.92	957.4	977.45	956.35	61
1780936200	965.35	-7.8	-0.80	970.8	972.85	961.45	719
1780677000	973.15	1.2	0.12	972.6	977.95	958.4	310
1780590600	971.95	-0.9	-0.09	968.3	973.65	964.55	94
1780504200	972.85	10.55	1.10	963.6	974.8	957.9	47
1780417800	962.3	15.5	1.64	955.6	966.25	953.4	223
1780331400	946.8	-14.85	-1.54	953	953.9	942.95	14
1780072200	961.65	-3.35	-0.35	961.9	964.95	953.45	206
1779985800	965	-0.4	-0.04	966.6	967.1	952.75	512
1779899400	965.4	2.95	0.31	969.7	970.8	960.1	9
1779813000	962.45	10.65	1.12	959.2	967.1	954.1	86
1779467400	951.8	13.65	1.45	945.8	955.05	943.55	164
1779381000	938.15	-6.65	-0.70	944.6	948.35	933.8	98
1779294600	944.8	11.35	1.22	935.3	948.55	934.35	70
1779208200	933.45	-6.15	-0.65	944.1	944.5	930.35	1076
1779121800	939.6	-11.5	-1.21	944.7	951.95	939.2	147
1778862600	951.1	-11.3	-1.17	964.5	965.1	949.05	66
1778776200	962.4	1.4	0.15	964.6	967.1	957	279
1778689800	961	7.1	0.74	957.5	962.1	957.3	130
1778603400	953.9	-12.45	-1.29	966.5	971.4	953.1	365
1778517000	966.35	4.75	0.49	957.7	967.2	956.15	340
1778257800	961.6	-10.75	-1.11	967.8	973.45	960.3	138
1778171400	972.35	-5.75	-0.59	981.7	987.15	970.7	341
1778085000	978.1	21.8	2.28	973.8	979.25	964.9	207
1777998600	956.3	-3.7	-0.39	949.6	958.15	948.1	548
1777653000	960	-1.35	-0.14	967.5	974.45	958.25	393
1777566600	961.35	21.95	2.34	936	963.15	933.45	820
1777480200	939.4	-3.05	-0.32	947.7	952.85	939.15	69
1777393800	942.45	-9.6	-1.01	953.6	953.6	938.95	149
1777307400	952.05	-2.6	-0.27	952.3	960.1	949.65	509
1777048200	954.65	-9.85	-1.02	963	968.3	951.9	288
1776961800	964.5	15.2	1.60	946	964.85	943.1	195
1776875400	949.3	-1.4	-0.15	955.3	964	947.05	929
1776789000	950.7	-11.75	-1.22	964	968.45	950.45	77
1776702600	962.45	-1.25	-0.13	953.1	963	952.45	165
1776443400	963.7	18.15	1.92	947	969.7	944.65	85
1776357000	945.55	-2.25	-0.24	946.4	952.7	938.85	58
1776270600	947.8	-15.55	-1.61	959.3	963	946.4	644
1776184200	963.35	17.6	1.86	956.4	963.85	953.1	15
1776097800	945.75	-8.85	-0.93	942.6	951.65	941.6	89
1775838600	954.6	7.45	0.79	953.1	958.45	947.6	48
1775752200	947.15	5	0.53	942.8	949.85	937.35	34
1775665800	942.15	37.3	4.12	934.8	945.25	932.1	132
1775579400	904.85	-4.7	-0.52	907.8	913.05	901	273