Invesco Trust Invesco Dorsey Wright Consumer Cyclicals Momentum【PEZ】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	-0.46	-0.460414372936	99.91	99.91	98.93	502	99.49855088	SP
4	0.49	0.495149555376	98.96	100.355	94.82	427	97.74514814	SP
12	2.83	2.929000207	96.62	104.045	92.35	569	98.25643217	SP
26	-0.07	-0.0703376205788	99.52	110.43	92.35	821	102.98142477	SP
52	5.16	5.4724785237	94.29	110.43	90.8095	3072	99.41241262	SP
156	33.5	50.7960576194	65.95	113.4229	58.9	4332	91.06475467	SP
260	10.86	12.2587199458	88.59	113.4229	58.731	5855	86.65885411	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	99.45	-0.34	-0.34	99.72	99.72	99.45	98
1780612500	99.785	0.33	0.34	99.65	99.785	99.65	56
1780526100	99.4512	0.45	0.45	99.27	99.4512	99.27	181
1780439700	99.0024	-0.28	-0.28	98.94	99.0024	98.93	324
1780353300	99.285	-0.32	-0.32	99.1	99.285	99.1	170
1780094100	99.605	-0.7	-0.70	99.91	99.91	99.605	1781
1780007700	100.305	-0.05	-0.05	99.99	100.305	99.6935	401
1779921300	100.355	0.73	0.73	100	100.355	100	57
1779834900	99.625	0.96	0.97	99.29	99.625	99.29	482
1779489300	98.6642	0.33	0.34	98.31	98.6642	98.31	507
1779402900	98.33	1.19	1.22	98.33	98.33	98.33	15
1779316500	97.142	1.81	1.90	95.67	97.142	95.67	278
1779230100	95.3306	-0.77	-0.81	95.3306	95.3306	95.3306	42
1779143700	96.105	0.67	0.71	96.45	96.45	96.02	547
1778884500	95.43	-0.87	-0.90	95.49	95.78	95.43	447
1778798100	96.2972	0.91	0.96	96.49	96.59	96.2972	631
1778711700	95.3834	-0.62	-0.64	95.5	95.5	94.82	641
1778625300	96.0001	-0.48	-0.50	96.19	96.19	95.91	1141
1778538900	96.4834	-2.25	-2.28	98.98	98.98	96.4834	329
1778279700	98.735	-0.25	-0.26	98.96	98.96	98.735	75
1778193300	98.9892	-1.91	-1.89	101	101	98.9892	353
1778106900	100.8997	1.38	1.39	99.65	101.085	99.65	544
1778020500	99.515	1.02	1.03	99.41	99.515	99.2231	590
1777934100	98.4973	-2.29	-2.27	99	99	98.25	220
1777674900	100.79	-0.47	-0.46	101.25	101.25	100.79	187
1777588500	101.255	1.66	1.67	100.6434	101.3	100.6434	240
1777502100	99.5928	-0.54	-0.54	100.43	100.43	99.5928	291
1777415700	100.13	-0.97	-0.95	100.04	100.13	100.04	244
1777329300	101.095	-0.34	-0.34	101.32	101.415	101.095	1181
1777070100	101.435	-0.3	-0.30	102.1	102.1	101.36	695
1776983700	101.7358	-0.15	-0.15	102.265	102.265	101.7358	1061
1776897300	101.8876	-0.66	-0.64	102.735	102.735	101.8876	280
1776810900	102.545	-0.99	-0.96	104.01	104.045	102.545	452
1776724500	103.5341	-0.11	-0.11	103.14	103.5341	102.92	479
1776465300	103.6432	2.51	2.48	103.79	103.79	103.6432	139
1776378900	101.135	-0	-0.00	101.135	101.135	101.135	22
1776292500	101.1371	0.04	0.04	101.015	101.1371	100.86	3387
1776206100	101.1	1.18	1.18	101.1	101.1	101.1	295
1776119700	99.9238	0.26	0.26	98.79	99.9238	98.79	92
1775860500	99.667	-1.08	-1.07	99.95	99.95	99.667	425
1775774100	100.75	0.83	0.83	100.6516	101	100.6516	529
1775687700	99.9191	3.65	3.79	98.89	100.22	98.89	668
1775601300	96.273	-1.27	-1.30	96.273	96.273	96.273	137
1775514900	97.54	0.33	0.34	97.1	97.54	97.1	310
1775169300	97.214	-0.01	-0.01	97.16	97.214	96.99	497
1775082900	97.22	0.78	0.81	97.01	97.52	97.01	444
1774996500	96.4386	4.04	4.37	93.74	96.4386	93.74	914
1774910100	92.3998	-0.84	-0.90	94.34	94.34	92.35	277
1774650900	93.2416	-1.85	-1.95	94.65	94.65	93.2416	1054
1774564500	95.0926	-2.27	-2.33	96.35	96.79	95.0926	355
1774478100	97.359	1.29	1.34	97.12	97.359	96.87	1123
1774391700	96.0704	-0.27	-0.28	95.38	96.0704	95.38	55
1774305300	96.3394	2.14	2.27	96.38	97.52	96.244	2033
1774046100	94.204	-2.67	-2.75	96.37	96.37	93.4628	1294
1773959700	96.87	0.76	0.79	95.15	96.87	95.15	245
1773873300	96.11	-1.61	-1.65	97.1	97.27	96.11	336
1773786900	97.72	1.08	1.11	97.3	98.38	97.3	286
1773700500	96.645	1.36	1.43	97.45	97.46	96.645	1698
1773441300	95.2826	-0.65	-0.68	96.62	97.05	95.09	1456
1773354900	95.9307	-2.5	-2.54	97.65	97.65	95.9307	454
1773268500	98.43	-0.59	-0.59	98.59	98.94	98.43	755
1773182100	99.015	-0.48	-0.48	99.39	100.7199	99.015	2141
1773095700	99.4947	0.83	0.85	95.19	99.4947	95.19	1408