Invesco Electric Vehicle Matals Commodity Strategy No K 1 ETF【EVMT】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	-0.485	-2.57158006363	18.86	18.86	18.31	2065	18.55688553	SP
4	-0.695	-3.64446775039	19.07	20.5	18.31	7495	19.36184857	SP
12	1.125	6.52173913043	17.25	20.5	17.25	4516	19.01787165	SP
26	0.755	4.28490351873	17.62	20.5	16.12	9322	17.88449201	SP
52	3.25	21.4876033058	15.125	20.5	15.0955	6380	17.66022372	SP
156	-3.475	-15.9038901602	21.85	22.1	14.27	3241	17.48890836	SP
260	-12.125	-39.7540983607	30.5	30.78	14.27	3216	19.33391563	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
1781562900	18.375	-0.23	-1.21	18.49	18.49	18.36	1109
1781303700	18.6	0.09	0.49	18.49	18.6	18.49	502
1781217300	18.51	0.18	0.98	18.31	18.5299	18.31	1256
1781130900	18.33	-0.29	-1.53	18.45	18.555	18.33	2557
1781044500	18.615	-0.19	-0.98	18.8	18.8	18.5605	4562
1780958100	18.8	-0.02	-0.08	18.86	18.86	18.79	1449
1780698900	18.815	-0.27	-1.39	19.065	19.065	18.78	363
1780612500	19.08	-0.16	-0.81	19.11	19.185	19.08	696
1780526100	19.235	-0.33	-1.66	19.27	19.33	19.18	1980
1780439700	19.56	0.11	0.57	19.61	19.63	19.56	1423
1780353300	19.45	0.17	0.88	19.31	19.49	19.31	117638
1780094100	19.28	-0.03	-0.16	19.35	19.35	19.19	1081
1780007700	19.31	0.17	0.89	19.28	19.36	19.28	505
1779921300	19.14	-0.19	-0.96	19.22	20.5	18.7551	3565
1779834900	19.325	0.08	0.42	19.34	19.34	19.25	1251
1779489300	19.245	0.07	0.39	19.24	19.27	19.18	902
1779402900	19.17	-0.1	-0.52	19.21	19.2299	19.121	1041
1779316500	19.27	0.2	1.08	19.1	19.27	19.1	233
1779230100	19.065	0	0.00	19.3	19.3	19.065	1023
1779143700	19.065	0.05	0.26	19.07	19.12	19.045	378
1778884500	19.015	-0.37	-1.93	19	19.07	18.98	4069
1778798100	19.3894	-0.12	-0.59	19.5	19.575	19.38	1923
1778711700	19.505	0	0.03	19.66	19.6789	19.4501	3977
1778625300	19.5	0.05	0.28	19.33	19.5	19.32	3035
1778538900	19.445	0.38	1.97	19.27	19.445	19.26	2969
1778279700	19.07	0.07	0.37	19.06	19.07	19.04	1208
1778193300	18.9998	-0.15	-0.78	19.05	19.05	18.9998	1030
1778106900	19.15	0.02	0.13	19.21	19.21	19.09	4078
1778020500	19.125	0.35	1.86	19.08	19.17	19.08	2038
1777934100	18.775	-0.14	-0.71	18.805	18.805	18.73	616
1777674900	18.91	-0.06	-0.32	19	19.05	18.91	2786
1777588500	18.97	0.15	0.77	18.9	19	18.81	2957
1777502100	18.825	-0.12	-0.61	18.87	18.9199	18.8	789
1777415700	18.94	-0.07	-0.37	18.88	18.989	18.87	1928
1777329300	19.01	-0.02	-0.08	19.08	19.08	19.005	1726
1777070100	19.0252	0.09	0.45	19	19.0687	18.95	2694
1776983700	18.94	0.01	0.08	18.92	18.94	18.89	1762
1776897300	18.9256	0.33	1.76	18.76	18.96	18.76	3966
1776810900	18.5974	-0.1	-0.52	18.76	18.76	18.583	952
1776724500	18.695	0.12	0.62	18.64	18.759	18.61	35943
1776465300	18.58	-0.14	-0.72	18.55	18.67	18.02	4058
1776378900	18.715	-0.01	-0.05	18.73	18.73	18.715	105
1776292500	18.725	0.15	0.83	18.62	18.749	18.61	3802
1776206100	18.5717	0.11	0.61	18.45	18.5717	18.45	1130
1776119700	18.46	0.38	2.07	18.26	18.51	18.22	3258
1775860500	18.085	0.22	1.26	18.07	18.09	17.97	690
1775774100	17.8602	-0.1	-0.56	17.93	17.93	17.8	1472
1775687700	17.96	0.19	1.07	17.935	17.97	17.935	1508
1775601300	17.77	-0.07	-0.39	17.81	17.81	17.68	755
1775514900	17.84	-0.03	-0.20	17.81	17.85	17.7784	1487
1775169300	17.8749	-0.11	-0.58	17.77	17.945	17.77	1851
1775082900	17.98	0.13	0.70	17.93	18.0399	17.93	272
1774996500	17.855	0.07	0.42	17.77	17.855	17.77	3398
1774910100	17.78	0.29	1.63	17.66	17.78	17.66	3359
1774650900	17.495	0.09	0.49	17.43	17.5	17.43	801
1774564500	17.4091	-0.07	-0.41	17.55	17.63	17.405	4567
1774478100	17.48	0.12	0.66	17.44	17.485	17.44	312
1774391700	17.365	-0.01	-0.03	17.29	17.39	17.29	3151
1774305300	17.3702	0.28	1.65	17.25	17.4598	17.25	3106
1774046100	17.0878	-0.33	-1.88	17.31	17.31	17.06	13538
1773959700	17.415	-0.27	-1.50	17.14	17.45	17.14	7712
1773873300	17.68	-0.16	-0.90	17.61	17.84	17.61	6655
1773786900	17.84	-0.16	-0.90	17.95	18.01	17.79	9774
1773700500	18.0016	0.14	0.79	17.9217	19.4	17.89	7598