Invesco S&P SmallCap Energy ETF Trust II【PSCE】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	-2.9683	-4.94222444222	60.06	60.63	57.04	20109	58.95501128	SP
4	-6.6683	-10.4584378921	63.76	65.02	57.04	27409	60.66222141	SP
12	-2.7783	-4.64055453483	59.87	65.02	55.56	46546	61.04834358	SP
26	13.0817	29.7243808225	44.01	65.02	42.35	41637	56.8045244	SP
52	15.6817	37.8693552282	41.41	65.02	37.88	28516	52.62011239	SP
156	47.6417	504.144973545	9.45	65.02	8.81	33639	48.47848712	SP
260	48.8917	596.240243902	8.2	65.02	5.5807	168229	13.45486166	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781562900	58.0187	-2.19	-3.63	58.63	58.93	57.985	33972
1781303700	60.2044	0.91	1.53	59.01	60.62	59.01	6640
1781217300	59.2962	-0.65	-1.09	60.63	60.63	59.16	12706
1781130900	59.95	0.99	1.68	59.18	60.4	59.18	19133
1781044500	58.96	-1.29	-2.14	60.06	60.06	58	28096
1780958100	60.2476	1.48	2.52	59.46	60.48	59.46	19255
1780698900	58.7662	-2.61	-4.25	61.34	61.34	58.73	33387
1780612500	61.3722	0.55	0.90	60.37	61.51	60.04	18518
1780526100	60.8252	0.18	0.29	60.94	61.67	60.31	44094
1780439700	60.6497	0.75	1.25	59.96	60.91	59.73	16283
1780353300	59.9	1.3	2.22	59.04	60.092	59.04	39000
1780094100	58.5977	-1	-1.68	59.3	59.63	58.43	28031
1780007700	59.6	-0.3	-0.50	60.27	60.33	59.39	27778
1779921300	59.9	-1.97	-3.18	60.66	60.74	59.77	33060
1779834900	61.8697	-0.87	-1.38	62.29	63.565	61.8697	29852
1779489300	62.7353	0.11	0.18	62.52	62.93	62.18	28997
1779402900	62.6249	-0.92	-1.44	63.98	63.98	62.235	35403
1779316500	63.5406	-0.29	-0.45	63.87	65.019999	63.14	39347
1779230100	63.8292	0.07	0.11	63.76	64.3	63.15	27223
1779143700	63.76	1.56	2.51	62.2	64.0517	61.87	50158
1778884500	62.1967	0.25	0.40	61.67	62.33	61.57	23054
1778798100	61.95	0.61	1.00	61.1	61.95	61.1	33742
1778711700	61.339	-0.54	-0.87	61.83	61.88	60.61	13435
1778625300	61.88	0.32	0.52	61.85	62.22	61.21	30225
1778538900	61.56	1.37	2.28	61.05	61.795	60.81	45718
1778279700	60.19	-0.15	-0.25	60.02	60.885	59.73	19896
1778193300	60.34	-0.77	-1.25	60	60.4399	58.57	65138
1778106900	61.1064	-2.89	-4.52	61.5	62.03	60.59	91330
1778020500	64	0.41	0.64	63.62	64.17	63.16	59842
1777934100	63.59	0.7	1.11	63.1	63.69	62.48	72170
1777674900	62.89	-0.48	-0.76	63.27	63.27	61.4884	128203
1777588500	63.37	-0.01	-0.02	62.72	63.51	62.42	118459
1777502100	63.38	1.15	1.84	63	63.38	62.62	117624
1777415700	62.233	0.13	0.21	62.84	63.05	62.06	54059
1777329300	62.104	0.96	1.58	61.82	62.48	61.7401	43781
1777070100	61.14	0.37	0.61	60.96	61.26	60.4	36782
1776983700	60.77	0.83	1.38	59.91	60.94	59.91	65771
1776897300	59.9411	1.24	2.11	59.15	60	59.15	42055
1776810900	58.7	1.38	2.41	57.63	58.73	57.63	45700
1776724500	57.3199	0.43	0.76	57.49	57.6523	56.49	42745
1776465300	56.89	-2.09	-3.54	57.37	57.37	55.56	77259
1776378900	58.9772	0.8	1.38	58.17	59.16	58.17	22475
1776292500	58.1728	0.28	0.48	57.83	58.5	57.6149	37257
1776206100	57.8921	-1.89	-3.16	59.53	59.53	57.6	41576
1776119700	59.78	0.74	1.25	59.8	60.24	59.31	43299
1775860500	59.04	0.12	0.20	58.92	59.105	58.3334	16592
1775774100	58.92	-0.79	-1.32	59.85	60.46	58.72	38729
1775687700	59.711	-1.77	-2.88	58.42	59.8	57.3	101668
1775601300	61.48	0.95	1.57	60.82	61.665	60.82	32384
1775514900	60.5295	0.08	0.14	60.32	60.71	59.85	34127
1775169300	60.4467	1.37	2.31	60.35	61.26	59.8	36436
1775082900	59.08	-1.89	-3.10	59.92	60.56	58.7711	109628
1774996500	60.9713	-0.48	-0.78	61.69	62.5589	60.06	52939
1774910100	61.45	-1.35	-2.15	63.65	63.69	61.2	94871
1774650900	62.8	0.44	0.71	62.61	63.23	62.16	42031
1774564500	62.36	0.75	1.22	61.61	62.85	61.61	40791
1774478100	61.61	0.23	0.38	60.84	61.61	60.775	65411
1774391700	61.3779	1.68	2.82	59.87	62.1	59.87	82744
1774305300	59.6932	-0.55	-0.91	59.18	60.3399	58.87	58926
1774046100	60.24	0.35	0.59	60.19	60.45	59.2956	39140
1773959700	59.8852	0.81	1.38	59.07	60.91	59.04	57422
1773873300	59.0717	0.42	0.72	58.57	59.28	58.49	48017
1773786900	58.6494	1.13	1.96	57.9	58.9899	57.9	28603
1773700500	57.5237	0.06	0.10	57.25	57.9699	57.25	50768