Invesco High Yield Equity Dividend Achievers ETF Trust【PEY】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	-0.0412	-0.173473684211	23.75	24.07	23.35	149457	23.57306308	SP
4	0.4488	1.92949269132	23.26	24.07	22.47	209964	23.17103349	SP
12	1.8788	8.60650480989	21.83	24.07	21.47	205992	22.54047087	SP
26	2.5188	11.8867390278	21.19	24.07	20.55	333296	21.65918223	SP
52	2.4288	11.4135338346	21.28	24.07	19.585	326577	21.17620572	SP
156	4.5388	23.6765779864	19.17	24.07	17.94	292291	20.64283436	SP
260	3.1888	15.5399610136	20.52	24.07	17.94	311403	20.58367072	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	23.7088	0.26	1.10	23.58	23.7586	23.55	147457
1783636500	23.45	0.02	0.09	23.4	23.557	23.35	146443
1783550100	23.43	-0.39	-1.62	23.76	23.76	23.415	162197
1783463700	23.815	0.19	0.78	23.75	24.07	23.75	133842
1783377300	23.63	-0.11	-0.46	23.75	23.7702	23.5	155344
1783031700	23.74	0.27	1.15	23.61	23.75	23.545	115427
1782945300	23.47	0.29	1.25	23.23	23.6351	23.23	192831
1782858900	23.18	-0.25	-1.07	23.39	23.39	23.18	191642
1782772500	23.43	-0.07	-0.30	23.52	23.52	23.26	203984
1782513300	23.5	0.44	1.91	23.11	23.51	23.11	196230
1782426900	23.06	0.11	0.48	23.01	23.27	22.995	219985
1782340500	22.95	0.22	0.97	22.75	23	22.75	216350
1782254100	22.73	0.26	1.16	22.55	22.78	22.55	236335
1782167700	22.47	-0.36	-1.58	22.73	22.7681	22.47	197448
1781822100	22.83	0.05	0.22	22.9	22.9	22.72	224353
1781735700	22.78	-0.32	-1.39	23.1	23.265	22.69	352065
1781649300	23.1	-0.09	-0.39	23.18	23.33	23.035	232542
1781562900	23.19	-0.21	-0.90	23.42	23.46	23.165	357549
1781303700	23.4	0.25	1.08	23.26	23.44	23.16	244792
1781217300	23.15	0.1	0.43	23.09	23.22	23	404116
1781130900	23.052	0.09	0.40	22.91	23.24	22.91	227080
1781044500	22.96	0.24	1.06	22.75	23.005	22.75	179519
1780958100	22.72	-0.03	-0.13	22.78	22.935	22.72	131771
1780698900	22.75	0.1	0.45	22.74	22.89	22.7	151616
1780612500	22.6478	0.28	1.25	22.53	22.825	22.53	155768
1780526100	22.3678	-0.35	-1.52	22.58	22.58	22.36	140498
1780439700	22.714	-0.03	-0.11	22.71	22.85	22.65	169660
1780353300	22.74	0.08	0.34	22.56	22.81	22.56	135202
1780094100	22.6629	0.01	0.06	22.68	22.795	22.6	113381
1780007700	22.6493	0.18	0.78	22.56	22.735	22.46	208363
1779921300	22.4741	0.07	0.33	22.44	22.64	22.395	199586
1779834900	22.4	-0.04	-0.18	22.51	22.52	22.33	135858
1779489300	22.44	0.38	1.72	22.2	22.455	22.1622	158556
1779402900	22.06	0.09	0.41	21.89	22.115	21.665	181371
1779316500	21.97	0.2	0.94	21.74	21.985	21.53	245773
1779230100	21.7664	-0.07	-0.31	21.85	21.945	21.67	251458
1779143700	21.835	0.23	1.09	21.6	21.905	21.53	367719
1778884500	21.6	-0.03	-0.15	21.675	21.76	21.47	308651
1778798100	21.6316	-0.05	-0.24	21.79	21.85	21.62	206849
1778711700	21.6834	-0.28	-1.26	21.93	21.93	21.54	198828
1778625300	21.96	-0.06	-0.28	22.11	22.135	21.8	267919
1778538900	22.0222	-0.23	-1.02	22.33	22.35	22.0133	143951
1778279700	22.25	0.05	0.23	22.26	22.28	22.015	148038
1778193300	22.2	0.16	0.73	22.15	22.355	22.12	198443
1778106900	22.04	-0.1	-0.45	22.13	22.185	22.02	175990
1778020500	22.14	0.22	1.01	22.02	22.195	21.87	138235
1777934100	21.9192	-0.31	-1.40	22.15	22.245	21.87	189847
1777674900	22.23	-0.31	-1.39	22.51	22.51	22.1899	317130
1777588500	22.5425	0.36	1.63	22.16	22.57	22.085	270719
1777502100	22.18	-0.02	-0.11	22.19	22.31	22.1	170402
1777415700	22.2034	0.21	0.97	22.07	22.3	22.07	263455
1777329300	21.99	0.13	0.59	21.93	22.09	21.87	254111
1777070100	21.86	-0.16	-0.73	22.01	22.03	21.805	215814
1776983700	22.02	0.03	0.13	21.97	22.035	21.81	161891
1776897300	21.9916	-0.14	-0.63	22.13	22.165	21.92	167883
1776810900	22.13	-0.03	-0.13	22.18	22.37	22.09	183198
1776724500	22.1578	0.15	0.68	21.9	22.2	21.9	204406
1776465300	22.0082	0.18	0.84	21.83	22.09	21.82	219144
1776378900	21.8248	0.14	0.65	21.73	21.87	21.655	303932
1776292500	21.6838	0.04	0.17	21.64	21.74	21.54	158439
1776206100	21.6472	0.05	0.22	21.56	21.72	21.455	363801
1776119700	21.6	0.29	1.36	21.29	21.605	21.17	474402