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	2.09	3.10965630115	67.21	69.8699	66.44	269064	67.14845796	SP
4	3.43	5.20722635494	65.87	69.8699	64.9705	172173	66.70329155	SP
12	1.97	2.92588742017	67.33	70.7695	63.54	136597	67.1186179	SP
26	-2.48	-3.45500139315	71.78	74.7392	63.54	100553	68.40206659	SP
52	-0.27	-0.388098318241	69.57	74.93	63.54	78231	69.69908052	SP
156	14.62	26.7373811266	54.68	74.93	49.651	71857	65.64542875	SP
260	16.05	30.1408450704	53.25	74.93	43.2201	93200	59.19072837	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
1782513300	69.3	0.15	0.22	69.15	69.4099	69.02	63914
1782426900	69.15	1.24	1.83	68.35	69.8699	68.35	127003
1782340500	67.91	1.31	1.97	66.81	68.46	66.81	81572
1782254100	66.599999	-0.2	-0.30	66.709999	67.03	66.47	69823
1782167700	66.8	-0.56	-0.83	67.21	67.24	66.44	797862
1781822100	67.36	0.59	0.88	67.37	67.8	67.019999	77220
1781735700	66.769999	-1.06	-1.56	67.78	68.405	66.614999	264686
1781649300	67.83	0.75	1.12	67.21	68.14	67.21	110669
1781562900	67.08	0.27	0.41	67.26	67.7783	67.069999	80248
1781303700	66.8056	0.42	0.63	66.64	66.985	66.25	43828
1781217300	66.39	0.62	0.94	65.94	66.56	65.47	69012
1781130900	65.769999	-1.71	-2.53	67.24	67.4699	65.72	82845
1781044500	67.48	1.3	1.97	66.459999	67.55	66.459999	111757
1780958100	66.1787	-0.21	-0.32	66.629999	66.745	66.14	803903
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	70.42	69.29	61140
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