Invesco Trust II Invesco Equal Weight 0 to 30 Year Treasury ETF【GOVI】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	-0.2979	-1.10129390018	27.05	27.12	26.6647	154574	27.03158478	SP
4	-0.4779	-1.75504957767	27.23	27.265	26.38	265242	26.82054864	SP
12	-0.6679	-2.43581327498	27.42	27.5692	26.38	422796	27.20587345	SP
26	-1.0279	-3.70014398848	27.78	28.225	26.38	463611	27.57122302	SP
52	-0.4079	-1.50184094256	27.16	28.32	26.38	354458	27.63131058	SP
156	-1.2279	-4.38849177984	27.98	29.72	25.71	274867	27.67999357	SP
260	-1.2279	-4.38849177984	27.98	29.72	25.71	274867	27.67999357	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
1780698900	26.899	-0.14	-0.50	26.91	26.9699	26.899	214604
1780612500	27.035	0.05	0.20	27.07	27.085	27.0201	51557
1780526100	26.98	-0.09	-0.33	26.99	27.02	26.953058	149302
1780439700	27.0691	0.03	0.11	27.12	27.12	27.0495	93197
1780353300	27.04	0	0.00	26.93	27.04	26.89	309797
1780094100	27.04	0.02	0.06	27.05	27.0899	27.0001	169017
1780007700	27.025	0.09	0.33	26.96	27.06	26.935	275674
1779921300	26.935	0.04	0.13	26.93	26.98	26.915	180771
1779834900	26.9	0.11	0.41	26.95	26.95	26.85	155542
1779489300	26.79	0.09	0.32	26.79	26.79	26.675	467565
1779402900	26.705	0.05	0.21	26.57	26.71	26.5	403595
1779316500	26.65	0.22	0.84	26.46	26.67	26.45	860689
1779230100	26.4274	-0.14	-0.54	26.42	26.485	26.38	216023
1779143700	26.57	-0.09	-0.34	26.6	26.64	26.52	300940
1778884500	26.66	-0.3	-1.11	26.73	26.73	26.65	504513
1778798100	26.96	0.02	0.06	27.03	27.06	26.95	128958
1778711700	26.945	-0.03	-0.11	26.95	26.985	26.89	273021
1778625300	26.975	-0.13	-0.48	27.02	27.02	26.9501	161875
1778538900	27.105	-0.12	-0.42	27.18	27.18	27.0901	132871
1778279700	27.22	0.09	0.33	27.23	27.265	27.2	204692
1778193300	27.13	-0.1	-0.37	27.27	27.27	27.11	141870
1778106900	27.23	0.18	0.65	27.2	27.24	27.185	123115
1778020500	27.055	0.08	0.30	27.02	27.0699	26.995	135374
1777934100	26.9743	-0.13	-0.49	27.06	27.06	26.915	632024
1777674900	27.1069	0.08	0.31	27.09	27.21	27.06	247866
1777588500	27.0241	-0.01	-0.04	27.11	27.11	27.015	187137
1777502100	27.035	-0.18	-0.64	27.12	27.12	27.005	541126
1777415700	27.21	-0.01	-0.04	27.15	27.21	27.125	333703
1777329300	27.22	-0.07	-0.24	27.24	27.27	27.19	675849
1777070100	27.2854	0.04	0.13	27.23	27.31	27.18	465745
1776983700	27.25	-0.05	-0.16	27.31	27.35	27.1706	523998
1776897300	27.295	0.03	0.12	27.36	27.375	27.285	404171
1776810900	27.2628	-0.13	-0.46	27.34	27.37	27.23	738909
1776724500	27.39	-0.1	-0.36	27.41	27.41	27.33	373578
1776465300	27.49	0.2	0.73	27.47	27.51	27.44	170427
1776378900	27.29	-0.11	-0.38	27.41	27.435	27.28	277180
1776292500	27.395	-0.09	-0.33	27.43	27.44	27.375	561553
1776206100	27.4846	0.1	0.38	27.37	27.49	27.35	723013
1776119700	27.38	0.08	0.29	27.3	27.38	27.255	1159576
1775860500	27.3	-0.06	-0.22	27.35	27.35	27.275	928927
1775774100	27.36	-0.02	-0.07	27.33	27.45	27.2883	1566245
1775687700	27.38	0.08	0.30	27.475	27.475	27.35	5557625
1775601300	27.2981	0.02	0.07	27.27	27.315	27.14	181261
1775514900	27.28	-0.05	-0.16	27.27	27.3208	27.23	88649
1775169300	27.325	0.1	0.37	27.22	27.355	27.21	108630
1775082900	27.225	-0.05	-0.20	27.24	27.315	27.22	639666
1774996500	27.2797	0.04	0.15	27.3	27.34	27.225	91160
1774910100	27.24	0.26	0.98	27.2	27.27	27.18	95067
1774650900	26.975	-0.07	-0.26	26.92	27.05	26.905	253461
1774564500	27.045	-0.2	-0.72	27.13	27.175	27.02	132812
1774478100	27.24	0.19	0.70	27.22	27.25	27.175	68061
1774391700	27.05	-0.11	-0.40	27	27.11	26.96	161401
1774305300	27.1583	0.06	0.23	27.1	27.225763	27.0498	127771
1774046100	27.0954	-0.39	-1.44	27.31	27.325	27.086037	154509
1773959700	27.49	0.08	0.31	27.38	27.525	27.38	160011
1773873300	27.405	-0.14	-0.51	27.51	27.53	27.4	165968
1773786900	27.545	0.07	0.25	27.52	27.5692	27.515	324930
1773700500	27.475	0.15	0.55	27.48	27.495	27.43	128635
1773441300	27.325	-0.09	-0.31	27.42	27.45	27.3064	131566
1773354900	27.41	-0.07	-0.27	27.41	27.47	27.375	334070
1773268500	27.4846	-0.22	-0.80	27.61	27.615	27.467	135601
1773182100	27.705	-0.18	-0.65	27.8	27.84	27.695	744366
1773095700	27.885	0.16	0.56	27.7	27.9	27.68	605803