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	-0.7728	-0.706721536351	109.35	109.35	107	385	108.71067214	SP
4	0.6172	0.571693219711	107.96	110.03	100.0506	1133	106.92283834	SP
12	4.4572	4.28082981176	104.12	113	99.28	828	105.44129993	SP
26	2.4972	2.35407239819	106.08	117.2	99.28	3891	111.64067365	SP
52	9.2972	9.36462530218	99.28	117.2	95.8402	2215	110.85045297	SP
156	21.6372	24.8875086266	86.94	119.15	78.94	1847	103.35266773	SP
260	-10.8728	-9.10238593554	119.45	126.0828	70.74	3004	103.53585935	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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	331
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	730
1774564500	102.528	-1.18	-1.14	102.17	102.528	102.17	295
1774478100	103.7091	0.62	0.60	104.49	104.49	103.25	1207
1774391700	103.0888	0.05	0.05	101.77	103.0888	101.77	45
1774305300	103.0342	2.34	2.33	102.88	103.74	102.88	440
1774046100	100.6916	-2.21	-2.15	102.43	102.43	100.6916	401
1773959700	102.9047	0.55	0.54	100.96	102.965	100.96	729
1773873300	102.3513	-1.92	-1.84	103.37	103.37	102.3513	117
1773786900	104.275	0.53	0.51	104.45	105	104.275	951
1773700500	103.7425	0.42	0.41	104.8	104.8	103.7425	319
1773441300	103.3183	0.11	0.11	104.12	104.12	102.84	2641
1773354900	103.2041	-2.51	-2.38	104.04	104.04	103.2041	154
1773268500	105.715	-0.47	-0.44	105.73	105.73	105.165	923
1773182100	106.1862	-0.76	-0.71	106.61	106.95	106.1862	504
1773095700	106.9453	-0.4	-0.37	105.41	106.9453	103.5	842
1772840100	107.3459	-2.84	-2.58	107.63	107.63	107.3459	292