Invesco Water Resources ETF Trust【PHO】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	0.53	0.804615151055	65.87	67.19	64.9705	92466	66.17273084	SP
4	-1.9	-2.78184480234	68.3	68.4524	63.54	128754	65.45107491	SP
12	-1.23	-1.81871950318	67.63	70.7695	63.54	106577	67.21259107	SP
26	-5.72	-7.93122573489	72.12	74.7392	63.54	83778	69.04937167	SP
52	-3.16	-4.54284071305	69.56	74.93	63.54	69053	70.15289186	SP
156	12.39	22.94019626	54.01	74.93	49.651	69704	65.33990693	SP
260	13.43	25.3539739475	52.97	74.93	43.2201	92150	58.91938929	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	66.39	-0.16	-0.24	66.59	66.9691	66.1789	88529
1780612500	66.55	0.05	0.08	66.9	67.19	66.4201	71573
1780526100	66.5	0.2	0.30	66.22	66.55	66.1305	88922
1780439700	66.3	0.48	0.73	65.95	66.31	65.66	94074
1780353300	65.819999	-0.08	-0.12	65.47	65.97	64.9705	142670
1780094100	65.9	0.17	0.26	65.87	66.2204	65.67	65091
1780007700	65.73	-0.17	-0.26	65.86	65.97	65.44	99278
1779921300	65.9	0.06	0.09	65.989999	66.709999	65.9	99071
1779834900	65.84	0.43	0.66	65.55	66.11	65.28	136637
1779489300	65.41	0.52	0.80	65	65.459999	64.95	98719
1779402900	64.890699	0.04	0.06	64.51	65.14	63.8145	588120
1779316500	64.849999	0.7	1.09	64.09	64.9451	63.54	126535
1779230100	64.15	-0.73	-1.13	64.59	64.870099	64.069999	86148
1779143700	64.879999	0.5	0.78	64.5	65.239999	64.5	282565
1778884500	64.379999	-0.92	-1.42	65	65.18	64.34	82473
1778798100	65.304199	-0.05	-0.07	65.43	65.879999	65.23	75798
1778711700	65.349999	-1.05	-1.58	66.09	66.09	65.019999	99761
1778625300	66.4	-0.68	-1.01	67.069999	67.12	66.144999	68085
1778538900	67.0804	-0.58	-0.86	67.64	67.8771	66.9062	72308
1778279700	67.66	-0.57	-0.84	68.3	68.4524	67.63	68499
1778193300	68.23	-0.67	-0.97	69.21	69.22	68.15	78304
1778106900	68.9	0.48	0.70	68.87	69.5	68.775	458287
1778020500	68.42	0.97	1.44	68.29	68.5634	68.059	91964
1777934100	67.45	-0.7	-1.03	67.91	68.365	67.335	55576
1777674900	68.15	-0.56	-0.82	68.95	69	68.12	52720
1777588500	68.71	0.87	1.28	68.1	69.0099	68.1	61549
1777502100	67.84	-0.63	-0.92	68.7	68.7	67.645	37762
1777415700	68.47	-0.87	-1.25	69.3	69.495	68.1001	57023
1777329300	69.34	0	0.00	69.7	69.7	69.28	768623
1777070100	69.34	-0.46	-0.66	69.75	69.77	69.245	43639
1776983700	69.8025	0.11	0.16	69.87	70.14	69.05	57933
1776897300	69.69	-0.16	-0.23	70.44	70.5401	69.4801	58500
1776810900	69.85	0.14	0.19	69.86	70.7695	69.68	102756
1776724500	69.7141	0.21	0.31	69.24	69.77	69.24	46382
1776465300	69.5	0.56	0.81	69	70.19	68.95	58475
1776378900	68.94	-0.49	-0.71	69.38	69.73	68.87	67700
1776292500	69.43	-1.07	-1.52	70.4	70.58	69.29	61668
1776206100	70.5042	0.2	0.28	70.46	70.695	70.17	54304
1776119700	70.3067	0.89	1.28	69.26	70.37	69.125	61248
1775860500	69.42	-0.28	-0.40	70	70	69.3593	39103
1775774100	69.7	0.43	0.62	68.91	69.91	68.89	51809
1775687700	69.27	1.8	2.67	68.85	69.52	68.85	61265
1775601300	67.47	-0.29	-0.43	67.41	67.91	67.29	52769
1775514900	67.76	0.42	0.62	67.33	67.86	66.9645	51406
1775169300	67.3414	-0.25	-0.37	66.81	68.255	66.599999	95957
1775082900	67.59	0.73	1.09	67.29	67.99	67.12	174350
1774996500	66.86	1.32	2.01	66.239999	67.28	65.843999	84447
1774910100	65.54	0.05	0.08	66.04	66.305	65.435	53829
1774650900	65.489999	-1.01	-1.52	66.319999	66.34	65.3739	89766
1774564500	66.5	-0.8	-1.19	66.81	67.81	66.37	98909
1774478100	67.3	0.45	0.67	67.55	67.5959	66.37	104712
1774391700	66.849999	0.09	0.13	66.239999	67.43	66	92710
1774305300	66.76	0.91	1.38	66.489999	67.55	66.459999	65171
1774046100	65.849999	-0.68	-1.02	66.33	66.599999	65.519999	61918
1773959700	66.53	-0.07	-0.11	66.03	66.879999	65.87	76673
1773873300	66.6031	-1.01	-1.49	67.47	67.5087	66.59	44009
1773786900	67.6136	0.2	0.30	67.44	68.08	67.32	45862
1773700500	67.41	0.14	0.21	67.8	67.97	67.238	39770
1773441300	67.27	0.12	0.18	67.63	67.755	66.89	76283
1773354900	67.1459	-1.31	-1.91	67.96	68.21	67.11	387395
1773268500	68.4563	-0.19	-0.28	68.48	68.485	67.94	55005
1773182100	68.65	-1.18	-1.69	69.58	69.6625	68.64	47440
1773095700	69.83	0.36	0.52	68.67	69.94	67.73	84110
1772840100	69.47	-1.07	-1.52	69.76	69.76	69.0595	111331