Invesco S&P SmallCap Consumer Staples ETF Trust II【PSCC】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	-0.1145	-0.344050480769	33.28	33.28	32.3	4050	32.61309316	SP
4	0.0955	0.288781372845	33.07	33.37	31.96	5424	32.56121942	SP
12	0.0155	0.0467571644042	33.15	34.11	30.8123	7203	32.18557956	SP
26	1.5155	4.78830963665	31.65	35.6099	30.6	10678	32.70422403	SP
52	-1.5745	-4.53223949338	34.74	36.6549	30.6	8716	32.90879302	SP
156	-75.9145	-69.5952511918	109.08	110.5	30.6	9413	37.13002837	SP
260	-76.3845	-69.7256960292	109.55	112.94	30.6	7655	54.81721296	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	33.1655	0.48	1.46	32.71	33.18	32.71	938
1780612500	32.687399	0.18	0.56	32.729999	32.909999	32.54	2261
1780526100	32.5051	-0.08	-0.25	32.46	32.615	32.299999	3448
1780439700	32.588099	-0.12	-0.38	32.67	32.729999	32.56	10682
1780353300	32.712	-0.09	-0.26	32.7	32.712	32.424999	2819
1780094100	32.7982	-0.55	-1.65	33.28	33.28	32.7982	1040
1780007700	33.35	0.08	0.23	33.229999	33.35	33.06	1273
1779921300	33.2732	0.56	1.72	32.72	33.369999	32.72	5178
1779834900	32.7107	-0.27	-0.83	33	33	32.7	5091
1779489300	32.985	0.25	0.78	32.93	32.985	32.79	5797
1779402900	32.7307	0.21	0.64	32.32	32.7307	32.009999	2009
1779316500	32.5225	0.35	1.08	32.259999	32.5225	31.96	11260
1779230100	32.174999	-0.42	-1.30	32.549999	32.759999	32.174999	1162
1779143700	32.5976	0.26	0.79	32.34	32.68	32.34	4096
1778884500	32.3415	-0.05	-0.14	32.31	32.3415	32.21	4392
1778798100	32.388399	0.04	0.13	32.549999	32.68	32.369999	3337
1778711700	32.347299	-0.1	-0.32	32.409999	32.409999	32.119999	6317
1778625300	32.4508	0.27	0.83	32.18	32.479999	32.174999	20576
1778538900	32.1832	-0.81	-2.47	33.04	33.04	32.1832	10768
1778279700	32.996699	0.07	0.22	33.07	33.1	32.93	1543
1778193300	32.923099	-0.22	-0.65	33.1	33.104999	32.8741	4273
1778106900	33.1387	-0.21	-0.62	33.5	33.62	32.912	11887
1778020500	33.3457	0.11	0.32	33.45	33.509999	33.08	8938
1777934100	33.240499	-0.71	-2.10	33.8	33.8	33.189999	2169
1777674900	33.9541	0.06	0.18	33.89	34.11	33.87	3267
1777588500	33.8937	0.54	1.61	33.409999	33.94	33.409999	14060
1777502100	33.3558	0.45	1.36	33.189999	33.3558	33.09	1433
1777415700	32.9093	-0.03	-0.09	32.95	33.159999	32.89	6502
1777329300	32.940199	-0.15	-0.45	33.04	33.229999	32.935	3445
1777070100	33.0904	0.28	0.84	32.83	33.11	32.77	1188
1776983700	32.815199	0.06	0.18	32.729999	33.005	32.61	2887
1776897300	32.7578	0.05	0.16	32.89	32.96	32.7578	1131
1776810900	32.703899	-0.36	-1.10	33.1	33.1	32.61	4272
1776724500	33.0678	-0.04	-0.11	32.97	33.1599	32.92	10043
1776465300	33.1047	0.84	2.61	32.6	33.22	32.6	3827
1776378900	32.2613	0.07	0.22	32.07	32.27	32.07	6550
1776292500	32.1918	-0.32	-0.98	32.49	32.49	32.189999	6553
1776206100	32.509099	0.21	0.66	32.21	32.58	32.21	2404
1776119700	32.2959	0.09	0.29	32.2	32.31	31.87	7450
1775860500	32.202199	-0.29	-0.90	32.56	32.56	32.159999	2016
1775774100	32.495199	0.22	0.67	31.93	32.56	31.84	7155
1775687700	32.278799	0.72	2.27	32.3707	32.409999	32.13	5172
1775601300	31.5617	-0.08	-0.24	31.6	31.6	31.53	1695
1775514900	31.6368	0.4	1.29	31.4	31.66	31.11	24345
1775169300	31.2331	-0.13	-0.40	31.1	31.2331	30.8123	11675
1775082900	31.359	-0.15	-0.47	31.6	31.64	31.07	7079
1774996500	31.5077	0.3	0.96	31.51	31.51	31	9580
1774910100	31.2078	-0.04	-0.14	31.45	31.45	31.14	15091
1774650900	31.2503	-0.25	-0.78	31.48	31.6068	31.25	2052
1774564500	31.4965	-0.12	-0.36	31.5	31.89	31.4965	7736
1774478100	31.6116	0.22	0.72	31.59	31.62	31.25	8731
1774391700	31.3866	0.12	0.40	31.15	31.77	31.15	5063
1774305300	31.2617	0.37	1.19	31.19	31.415	31.14	11318
1774046100	30.895	-0.5	-1.60	31.37	31.5	30.86	19651
1773959700	31.3958	-0.21	-0.65	31.45	31.6	31.15	41351
1773873300	31.6023	-0.84	-2.60	32.32	32.32	31.6023	7063
1773786900	32.444699	-0.75	-2.26	33.31	33.3864	32.439999	15769
1773700500	33.1959	0.02	0.07	33.38	33.38	33.121	2764
1773441300	33.173699	0.19	0.57	33.15	33.33	33.0046	7124
1773354900	32.9872	-0.24	-0.72	33.06	33.2201	32.979999	11051
1773268500	33.2272	-0.04	-0.11	33.35	33.3568	32.9	8264
1773182100	33.2652	-0.28	-0.83	33.53	33.655	33.259999	4996
1773095700	33.5452	-0.18	-0.54	33.35	33.5452	32.85	13189