Invesco Optimum Yield Diversified Commodity Strategy K1 ETF Tr【PDBC】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	-0.72	-4.09556313993	17.58	17.665	16.76	5950513	17.37774233	SP
4	-1.77	-9.50080515298	18.63	18.95	16.76	5980604	17.84364253	SP
12	0.04	0.237812128419	16.82	18.95	16.36	8235936	17.60343068	SP
26	3.23	23.6977256053	13.63	18.95	13.225	7980275	16.27824232	SP
52	3.33	24.6119733925	13.53	18.95	12.87	6612932	15.12363631	SP
156	3.17	23.1555880205	13.69	18.95	12.015	4956827	14.3232802	SP
260	-2.99	-15.0629722922	19.85	22.725	12.015	5194482	15.52969101	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
1781562900	16.89	-0.17	-1.00	16.85	16.91	16.78	9741447
1781303700	17.06	-0.18	-1.04	17.13	17.26	17.0301	3862727
1781217300	17.24	-0.19	-1.09	17.43	17.53	17.19	5390098
1781130900	17.43	0.05	0.29	17.41	17.56	17.401	4097301
1781044500	17.38	-0.24	-1.36	17.5	17.5	17.22	9241400
1780958100	17.62	0.16	0.92	17.58	17.665	17.565	7161041
1780698900	17.46	-0.39	-2.18	17.67	17.6799	17.43	4188720
1780612500	17.85	-0.2	-1.11	17.87	17.8785	17.75	2965900
1780526100	18.05	0.07	0.39	18.08	18.13	18.0001	5278414
1780439700	17.98	0.11	0.62	17.89	18	17.87	4672382
1780353300	17.87	0.25	1.42	17.9	18.08	17.805	12181260
1780094100	17.62	-0.1	-0.56	17.63	17.6699	17.47	11583577
1780007700	17.72	0.12	0.68	17.7	17.75	17.4471	5567518
1779921300	17.6	-0.31	-1.73	17.56	17.71	17.535	4098286
1779834900	17.91	-0.29	-1.59	17.97	18.08	17.875	8555889
1779489300	18.2	-0.11	-0.60	18.25	18.35	18.09	4072651
1779402900	18.31	-0.11	-0.60	18.63	18.655	18.145	4203700
1779316500	18.42	-0.42	-2.23	18.68	18.72	18.28	4810106
1779230100	18.84	0.12	0.64	18.81	18.88	18.72	5618613
1779143700	18.72	0.11	0.59	18.63	18.95	18.6	6081900
1778884500	18.61	0.01	0.05	18.51	18.63	18.49	4897426
1778798100	18.6	-0.1	-0.53	18.525	18.6054	18.465	3583268
1778711700	18.7	-0.21	-1.11	18.824	18.915	18.69	3853898
1778625300	18.91	0.36	1.94	18.78	18.91	18.7	6098422
1778538900	18.55	0.48	2.66	18.36	18.5999	18.335	4853071
1778279700	18.07	0.02	0.11	18	18.16	17.97	6580753
1778193300	18.05	0.02	0.11	17.76	18.115	17.63	10480519
1778106900	18.03	-0.56	-3.01	18.1	18.125	17.96	8053104
1778020500	18.59	-0.09	-0.48	18.58	18.65	18.51	7597970
1777934100	18.68	0.31	1.69	18.44	18.76	18.4	6645192
1777674900	18.37	-0.16	-0.86	18.4	18.42	18.2201	10909130
1777588500	18.53	0.03	0.16	18.35	18.53	18.33	9092141
1777502100	18.5	0.43	2.38	18.4	18.535	18.37	5335976
1777415700	18.07	0.12	0.67	18.005	18.1	17.94	6385139
1777329300	17.95	0.16	0.90	17.899	18.02	17.865	7936005
1777070100	17.79	-0.05	-0.28	17.738	17.83	17.62	4479041
1776983700	17.84	0.25	1.42	17.59	17.8972	17.58	12822146
1776897300	17.59	0.19	1.09	17.5	17.64	17.48	4610026
1776810900	17.4	0.3	1.75	17.15	17.44	17.12	5674048
1776724500	17.1	0.26	1.54	17.04	17.18	17	6384107
1776465300	16.84	-0.51	-2.94	16.75	16.8801	16.594999	9710161
1776378900	17.35	0.12	0.70	17.325	17.46	17.31	6568695
1776292500	17.23	0.05	0.29	17.2	17.3185	17.16	5446356
1776206100	17.18	-0.09	-0.52	17.31	17.31	17.125	7218325
1776119700	17.27	0.3	1.77	17.46	17.49	17.2099	9546417
1775860500	16.97	-0.15	-0.88	17.05	17.1477	16.9601	5716015
1775774100	17.12	0.11	0.65	17.18	17.2551	16.945	11953014
1775687700	17.01	-0.51	-2.91	16.745	17.06	16.719999	45035010
1775601300	17.52	-0.03	-0.17	17.64	17.77	17.41	9599202
1775514900	17.55	0.03	0.17	17.52	17.67	17.46	8703606
1775169300	17.52	0.42	2.46	17.6	17.605	17.32	15094313
1775082900	17.1	-0.22	-1.27	17.1	17.18	16.995	19952569
1774996500	17.32	-0.18	-1.03	17.5	17.55	17.22	18805078
1774910100	17.5	0.1	0.57	17.57	17.6	17.405	7759968
1774650900	17.4	0.38	2.23	17.27	17.465	17.2201	7513347
1774564500	17.02	0.19	1.13	17.03	17.15	16.98	7878491
1774478100	16.83	-0.05	-0.30	16.59	16.8756	16.59	10794437
1774391700	16.88	0.29	1.75	16.84	16.99	16.77	7772133
1774305300	16.59	-0.74	-4.27	16.82	16.82	16.36	12714286
1774046100	17.33	0.11	0.64	17.26	17.43	17.175	8931797
1773959700	17.22	-0.24	-1.37	17.36	17.4855	17.05	17942869
1773873300	17.46	0.29	1.69	17.3	17.47	17.23	14661047
1773786900	17.17	0.27	1.60	17.11	17.18	17.03	6207737
1773700500	16.9	-0.23	-1.34	17.08	17.13	16.84	7628902