Invesco KBW Bank ETF Trust II【KBWB】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	3.2	3.56109503672	89.86	95.05	89.24	2429695	92.57751182	SP
4	7.72	9.0461682681	85.34	95.05	84.99	1739504	90.1274678	SP
12	14.82	18.9417177914	78.24	95.05	75.95	1503658	86.14872269	SP
26	8.09	9.52100741438	84.97	95.05	75.42	2063531	84.94764262	SP
52	26.98	40.8292978208	66.08	95.05	65.95	2194321	80.10443964	SP
156	51.65	124.728326491	41.41	95.05	36.505	1509685	67.770521	SP
260	30.91	49.7345132743	62.15	95.05	36.19	1485817	64.06258112	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781735700	93.23	-0.32	-0.34	93.66	95.05	92.83	2810580
1781649300	93.55	1.48	1.61	92.86	93.77	92.67	2966692
1781562900	92.07	-0.53	-0.57	93.81	94.05	91.905	1613325
1781303700	92.6	1.55	1.70	91.77	93.04	91.71	2172614
1781217300	91.05	1.7	1.90	89.86	91.2	89.24	2585263
1781130900	89.35	-0.84	-0.93	89.99	90.85	89.32	1313173
1781044500	90.19	0.75	0.84	90.15	91.16	88.86	2546801
1780958100	89.44	-0.12	-0.13	89.94	90.58	89.42	2548573
1780698900	89.56	-0.78	-0.86	90.65	90.65	89.26	3543511
1780612500	90.34	3.18	3.65	87.97	90.535	87.97	2361919
1780526100	87.16	-1.23	-1.39	87.74	87.74	86.56	951443
1780439700	88.39	1.51	1.74	86.68	88.7	86.45	2142393
1780353300	86.88	-0.26	-0.30	86.31	87.2	86.07	665270
1780094100	87.14	0.65	0.75	86.51	87.18	86.23	515706
1780007700	86.49	-0.09	-0.10	86.2	86.73	85.78	593136
1779921300	86.58	-0.69	-0.79	87.37	87.6	86.06	1657978
1779834900	87.27	0.74	0.86	87.07	87.79	86.82	534031
1779489300	86.53	0.43	0.50	86.6	87.01	86.2601	755584
1779402900	86.1	0.44	0.51	85.34	86.2	84.99	772590
1779316500	85.66	2.07	2.48	84.215	85.82	83.39	659503
1779230100	83.59	-0.71	-0.84	83.83	84.27	83.142	668028
1779143700	84.3	0.59	0.70	83.77	84.71	83.63	779463
1778884500	83.71	-0.63	-0.75	83.93	84.105	83.07	807414
1778798100	84.34	0.78	0.93	84.11	84.81	83.91	1026074
1778711700	83.56	-1.11	-1.31	84.06	84.46	83.54	699058
1778625300	84.67	0.43	0.51	84.2	84.905	82.94	1268225
1778538900	84.24	-1	-1.17	85.24	85.52	84.01	959089
1778279700	85.24	-0.62	-0.72	86.395	86.395	85	941479
1778193300	85.86	-1.44	-1.65	87.2	87.655	85.61	870932
1778106900	87.3	1.08	1.25	86.93	87.99	86.93	1154914
1778020500	86.22	0.89	1.04	85.6	86.51	85.4	770183
1777934100	85.33	-1.47	-1.69	86.37	86.51	85.12	1048788
1777674900	86.8	-0.53	-0.61	87.33	87.9	86.79	870636
1777588500	87.33	1.3	1.51	85.7	87.595	85.21	931420
1777502100	86.03	-0.84	-0.97	86.74	86.99	85.56	754160
1777415700	86.87	-0.1	-0.11	87.4	87.97	86.67	843068
1777329300	86.97	1.19	1.39	85.68	87.21	85.58	651651
1777070100	85.78	-1.19	-1.37	86.71	87.03	85.645	1938209
1776983700	86.97	-0.22	-0.25	86.99	87.67	85.92	1022728
1776897300	87.19	-0.46	-0.52	88.08	88.3	86.965	1007111
1776810900	87.65	-0.13	-0.15	88.01	89.055	87.43	1775678
1776724500	87.78	0.89	1.02	86.42	87.81	86.42	1095983
1776465300	86.89	1.23	1.44	86.76	87.9	86.41	1975395
1776378900	85.66	-0.4	-0.46	85.875	86.625	85.57	2067951
1776292500	86.06	0.37	0.43	86.23	86.77	85.55	1388928
1776206100	85.69	-0.07	-0.08	85.61	86.09	84.86	2982346
1776119700	85.76	0.91	1.07	83.91	85.785	83.675	1066342
1775860500	84.85	-0.58	-0.68	85.31	85.36	84.49	1341213
1775774100	85.43	1.11	1.32	83.95	85.635	83.88	1167660
1775687700	84.32	3.05	3.75	84.02	84.98	83.69	3505678
1775601300	81.27	0.2	0.25	80.46	81.565	80.45	1485602
1775514900	81.07	0.78	0.97	80.4	81.1	80.36	654684
1775169300	80.29	0.15	0.19	78.8	80.48	78.08	1175050
1775082900	80.14	1.02	1.29	80.33	80.76	79.55	2140859
1774996500	79.12	2.72	3.56	77.42	79.27	77.02	6082049
1774910100	76.4	0.19	0.25	77.075	77.19	75.995	1602164
1774650900	76.21	-1.86	-2.38	77.7	77.7	75.95	1679301
1774564500	78.07	-0.93	-1.18	78.24	79.04	77.635	1359874
1774478100	79	0.39	0.50	79.35	79.955	78.15	1673255
1774391700	78.61	0.93	1.20	76.72	79.23	76.72	1858759
1774305300	77.68	0.6	0.78	78.47	79.03	77.63	5643034
1774046100	77.08	0.31	0.40	76.51	77.535	76.345	2108155
1773959700	76.77	0.2	0.26	75.74	77.25	75.42	2054285
1773873300	76.57	-0.46	-0.60	76.57	77.74	76.47	2574195