Invesco KBW High Dividend Yield Financial ETF Trust II【KBWD】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	-0.12	-0.957701516361	12.53	12.6499	12.2	396287	12.43030867	SP
4	-0.85	-6.41025641026	13.26	13.26	12.2	379292	12.59028111	SP
12	-0.29	-2.28346456693	12.7	13.565	12.05	374568	12.75894369	SP
26	-1.47	-10.590778098	13.88	14.7354	12.05	365196	13.25210449	SP
52	-1.12	-8.27790096083	13.53	14.7354	12.05	300688	13.46735368	SP
156	-2.4	-16.2052667117	14.81	16.84	11.96	201926	14.17700112	SP
260	-8.99	-42.0093457944	21.4	21.65	11.96	169498	15.30595996	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
1780698900	12.29	-0.19	-1.51	12.44	12.505	12.265	369201
1780612500	12.4785	0.26	2.12	12.3	12.51	12.3	282273
1780526100	12.22	-0.31	-2.44	12.43	12.44	12.2	614804
1780439700	12.5253	-0	-0.04	12.51	12.6	12.49	365565
1780353300	12.53	-0.03	-0.24	12.51	12.6	12.46	408370
1780094100	12.56	0.03	0.24	12.53	12.6499	12.51	310422
1780007700	12.53	0.01	0.08	12.5	12.57	12.46	281800
1779921300	12.52	0.03	0.20	12.48	12.62	12.48	231811
1779834900	12.495	0.09	0.77	12.43	12.5601	12.42	245422
1779489300	12.4	-0.08	-0.64	12.51	12.53	12.38	447699
1779402900	12.48	0.01	0.04	12.43	12.53	12.365	278614
1779316500	12.475	0.15	1.26	12.335	12.505	12.285	211893
1779230100	12.32	-0.12	-0.96	12.4	12.43	12.31	359424
1779143700	12.44	-0.19	-1.50	12.5	12.58	12.43	512398
1778884500	12.63	-0.12	-0.94	12.71	12.75	12.57	518757
1778798100	12.75	-0.03	-0.26	12.8	12.885	12.75	345347
1778711700	12.7834	-0.09	-0.67	12.82	12.86	12.77	359540
1778625300	12.87	-0.06	-0.43	12.93	12.945	12.82	479109
1778538900	12.925	-0.27	-2.07	13.16	13.2	12.92	624004
1778279700	13.1978	-0.1	-0.73	13.26	13.26	13.11	329291
1778193300	13.2946	-0.15	-1.08	13.39	13.39	13.26	378495
1778106900	13.4397	-0	-0.00	13.5	13.52	13.35	285833
1778020500	13.44	0.06	0.45	13.4	13.455	13.29	271075
1777934100	13.38	-0.14	-1.04	13.49	13.55	13.375	288154
1777674900	13.52	0.16	1.24	13.41	13.565	13.375	288142
1777588500	13.355	0.31	2.34	13.05	13.42	13.05	512717
1777502100	13.05	-0.17	-1.29	13.19	13.21	13	259065
1777415700	13.22	0.11	0.84	13.13	13.2299	13.125	207980
1777329300	13.11	0.07	0.54	13.01	13.13	13.01	292545
1777070100	13.04	0.05	0.38	13	13.1	12.95	411680
1776983700	12.99	-0.19	-1.44	13.16	13.18	12.93	389118
1776897300	13.18	0.06	0.46	13.22	13.27	13.13	231163
1776810900	13.12	-0.21	-1.58	13.32	13.3985	13.0901	451562
1776724500	13.33	-0.17	-1.26	13.25	13.33	13.2	242845
1776465300	13.5	0.32	2.47	13.31	13.55	13.3	287468
1776378900	13.175	-0.2	-1.46	13.32	13.33	13.16	483676
1776292500	13.37	0.19	1.44	13.195	13.38	13.195	389357
1776206100	13.18	0.21	1.62	13	13.19	13	367384
1776119700	12.97	0.1	0.78	12.8	12.98	12.725	383434
1775860500	12.87	0.01	0.08	12.89	12.9	12.82	280307
1775774100	12.86	0.01	0.08	12.75	12.94	12.75	396432
1775687700	12.85	0.17	1.34	12.985	13.02	12.755	423303
1775601300	12.68	-0.09	-0.70	12.72	12.79	12.655	193076
1775514900	12.77	0.11	0.87	12.64	12.79	12.626	276003
1775169300	12.6603	0.16	1.25	12.32	12.67	12.305	334732
1775082900	12.5034	-0.04	-0.29	12.59	12.6	12.45	311660
1774996500	12.54	0.3	2.45	12.36	12.56	12.29	576392
1774910100	12.24	0.15	1.24	12.15	12.355	12.1445	442571
1774650900	12.09	-0.27	-2.17	12.31	12.31	12.05	584841
1774564500	12.358	-0.16	-1.29	12.44	12.56	12.3398	289246
1774478100	12.52	0.18	1.50	12.44	12.56	12.39	367966
1774391700	12.335	-0.12	-0.96	12.33	12.46	12.285	263898
1774305300	12.4544	0.11	0.89	12.42	12.575	12.29	665065
1774046100	12.345	-0.39	-3.02	12.71	12.73	12.33	636286
1773959700	12.73	0.11	0.85	12.595	12.8	12.595	298877
1773873300	12.6222	-0.08	-0.65	12.63	12.795	12.615	509234
1773786900	12.7053	0.16	1.31	12.63	12.8	12.61	468758
1773700500	12.5404	0.05	0.36	12.61	12.662	12.535	322214
1773441300	12.495	-0.12	-0.93	12.7	12.7225	12.475	349678
1773354900	12.6117	-0.23	-1.78	12.7329	12.78	12.605	598051
1773268500	12.84	-0.08	-0.62	12.91	12.95	12.72	230504
1773182100	12.92	0.09	0.70	12.85	13.075	12.8	362866
1773095700	12.83	-0.06	-0.47	12.74	12.85	12.43	367792
1772840100	12.89	-0.22	-1.69	13	13	12.79	387532