Invesco S&P SmallCap Consumer Discretionary ETF Trust II【PSCD】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	4.51	3.92344497608	114.95	119.46	112.62	345	114.68154388	SP
4	10.11	9.24554183813	109.35	119.46	107	365	111.43861456	SP
12	17.1	16.7057444314	102.36	119.46	100.0506	641	108.11801768	SP
26	12.63	11.8225217635	106.83	119.46	99.28	3827	111.77471773	SP
52	20.01	20.1206636501	99.45	119.46	95.8402	2191	111.1470713	SP
156	31.5	35.8117326057	87.96	119.46	78.94	1774	103.89314016	SP
260	2.77	2.3738109521	116.69	121.45	70.74	2757	102.59118638	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
1782426900	117.3943	0.55	0.47	117.87	118.8	117.3943	106
1782340500	116.8456	3.14	2.76	113.76	117	113.76	301
1782254100	113.7063	-0.1	-0.09	112.62	113.77	112.62	865
1782167700	113.8068	-1.52	-1.32	114.95	114.95	113.8068	109
1781822100	115.33	3.61	3.23	113.23	115.33	113.23	27
1781735700	111.7181	-1.86	-1.63	113.84	113.84	111.7181	306
1781649300	113.5736	0.11	0.10	113.66	113.985	113.5736	178
1781562900	113.4591	-1.12	-0.98	115.29	115.29	113.4591	166
1781303700	114.5838	-0.14	-0.12	115.55	115.55	114.36	84
1781217300	114.721	3.45	3.10	111.75	114.721	111.72	347
1781130900	111.276	-0.29	-0.26	111.18	112.71	111.18	326
1781044500	111.5626	1.83	1.67	110.19	112.65	110.19	1463
1780958100	109.7309	1.15	1.06	108.86	110.28	108.86	390
1780698900	108.5772	-0.67	-0.62	109.25	109.25	108.5772	350
1780612500	109.2503	0.52	0.48	109.02	109.2503	109.02	18
1780526100	108.7272	-0.59	-0.54	108.38	108.7272	108.35	364
1780439700	109.3135	0.9	0.83	108.6	109.3135	108.6	503
1780353300	108.4157	0.07	0.07	107.6	108.4157	107	865
1780094100	108.344	-1.24	-1.13	109.35	109.35	108.344	174
1780007700	109.5807	0.74	0.68	108.82	109.75	108.82	241
1779921300	108.8378	1.58	1.48	107.61	110.03	107.61	8038
1779834900	107.2531	1.83	1.74	105.42	107.2531	105.42	1640
1779489300	105.421	0.86	0.82	105.21	105.44	104.71	7331
1779402900	104.5615	1.55	1.51	102.01	104.5615	102.01	185
1779316500	103.0076	2.96	2.96	100.47	103.0076	100.47	279
1779230100	100.0506	-1.38	-1.36	101.15	101.15	100.0506	375
1779143700	101.4294	0.37	0.37	101.16	101.4294	101.1401	195
1778884500	101.0599	-2.06	-2.00	102.03	102.03	101.0599	115
1778798100	103.123	1.06	1.04	102.28	103.6651	102.28	373
1778711700	102.0605	-1.23	-1.19	102.96	102.96	102.0605	303
1778625300	103.2901	-1.83	-1.74	104.65	104.65	103.2901	83
1778538900	105.1157	-3.25	-3.00	108.28	108.28	105.1157	188
1778279700	108.3646	0.86	0.80	107.96	108.3646	107.96	263
1778193300	107.5038	-2.24	-2.04	109.29	109.29	107.34	579
1778106900	109.7419	2.83	2.65	108.47	109.78	108.47	305
1778020500	106.9095	2.15	2.05	105.46	107.1	105.46	208
1777934100	104.759	-3.72	-3.42	107.7	107.7	104.759	392
1777674900	108.4741	-1.08	-0.98	109.55	109.55	108.46	590
1777588500	109.5491	1.74	1.62	107.79	109.59	107.79	516
1777502100	107.8046	-0.84	-0.77	108.63	108.63	107.8046	378
1777415700	108.6428	-0.79	-0.72	109.48	109.48	108.6428	48
1777329300	109.4285	-0.41	-0.37	109.61	109.61	108.97	39
1777070100	109.8375	-0.05	-0.04	109.89	109.89	109.8375	153
1776983700	109.8831	-1.15	-1.04	110.93	110.93	109.8831	1010
1776897300	111.0369	-0.56	-0.50	112.68	112.68	111.0369	86
1776810900	111.6004	-0.86	-0.77	112.47	113	111.6004	567
1776724500	112.4608	0.78	0.70	111.07	112.5	111.07	777
1776465300	111.6797	3.9	3.62	109.32	112.28	109.32	937
1776378900	107.7777	0.14	0.13	107.79	108.175	107.7777	365
1776292500	107.6356	-0.74	-0.68	108.37	108.37	107.6356	329
1776206100	108.373	0.3	0.28	108.03	108.375	108.03	259
1776119700	108.0721	0.43	0.40	107.07	108.0721	106.24	444
1775860500	107.639	-0.5	-0.47	108.35	108.35	107.639	21
1775774100	108.1437	1.11	1.03	106.35	108.1437	106.24	241
1775687700	107.036	3.81	3.69	106.29	107.32	106.29	368
1775601300	103.2289	-0.97	-0.93	103.66	103.66	102.93	557
1775514900	104.2031	1.66	1.62	102.36	104.2031	102.36	836
1775169300	102.5406	-0.84	-0.81	101.49	102.5406	100.86	1238
1775082900	103.3802	0.63	0.61	103.46	104.35	103.3802	430
1774996500	102.7524	3.21	3.23	101.35	102.7524	100.78	841
1774910100	99.5402	-0.7	-0.70	101.5	101.5	99.28	6287
1774650900	100.244	-2.28	-2.23	101.89	101.89	100.244	728
1774564500	102.528	-1.18	-1.14	102.17	102.528	102.17	111