Invesco S&P SmallCap Financials ETF Trust II【PSCF】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	0.4141	0.656988735523	63.03	64.74	62.545	3803	63.40388729	SP
4	2.0141	3.27869119323	61.43	64.74	59.88	1991	62.53091881	SP
12	7.2541	12.9099483894	56.19	64.74	55.527	1947	60.63914441	SP
26	4.0541	6.82623337262	59.39	64.74	55.52	3811	60.1441055	SP
52	11.1441	21.3080305927	52.3	64.74	52.14	2708	59.03283746	SP
156	21.0541	49.6676102854	42.39	64.74	38.31	2455	53.8211491	SP
260	5.2341	8.99175399416	58.21	64.74	38.28	2697	53.83372607	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
1781822100	63.4441	0.64	1.02	63.18	63.4441	63.18	272
1781735700	62.8026	-1.12	-1.75	63.93	63.93	62.74	1394
1781649300	63.9192	0.28	0.44	64	64.349999	63.84	1862
1781562900	63.6414	-0.26	-0.40	64.58	64.739999	63.6414	1511
1781303700	63.9	0.65	1.02	63.34	64.14	63.34	2595
1781217300	63.2522	0.57	0.91	63.03	63.37	62.545	11653
1781130900	62.6823	0.08	0.13	62.46	62.9901	62.46	3666
1781044500	62.6037	1.08	1.75	61.61	62.95	61.61	1993
1780958100	61.5273	-0.06	-0.09	62.06	62.06	61.5273	1676
1780698900	61.5845	0.28	0.46	60.99	61.5845	60.99	1153
1780612500	61.3033	1.42	2.37	60.11	61.3033	60.11	357
1780526100	59.8844	-1.09	-1.78	60.62	60.62	59.88	719
1780439700	60.9709	0.28	0.47	60.56	61.26	60.56	2680
1780353300	60.6878	-0.54	-0.87	60.89	60.89	60.4701	1552
1780094100	61.223	-0.2	-0.33	61.45	61.51	61.223	481
1780007700	61.4278	-0.18	-0.28	61.48	61.48	61.2	2744
1779921300	61.6029	-0.33	-0.53	62.01	62.075	61.6029	518
1779834900	61.9316	0.38	0.62	61.89	61.9316	61.77	610
1779489300	61.552	-0.13	-0.21	61.72	61.72	61.552	591
1779402900	61.6817	0.15	0.24	61.43	61.6817	61.43	74
1779316500	61.5335	1.12	1.86	60.59	61.5335	60.59	537
1779230100	60.4128	-0.56	-0.93	60.69	60.69	60.4128	301
1779143700	60.977	0.83	1.37	60.15	61.12	60.15	2529
1778884500	60.1504	-1.02	-1.67	60.48	60.48	60.1504	507
1778798100	61.17	0.64	1.06	60.8	61.27	60.8	1581
1778711700	60.5275	-0.66	-1.07	61.14	61.14	60.52	360
1778625300	61.1828	-0.31	-0.51	61.44	61.44	61.1828	88
1778538900	61.4977	-0.87	-1.40	62.45	62.45	61.4977	3002
1778279700	62.3684	0.15	0.23	62.41	62.41	62.28	5297
1778193300	62.2228	-0.13	-0.20	62.32	62.59	62.2228	412
1778106900	62.35	0.52	0.83	62.3	62.61	62.29	1139
1778020500	61.8341	0.69	1.13	61.44	61.84	61.37	2786
1777934100	61.1453	-0.61	-0.99	61.51	61.51	61.1453	430
1777674900	61.7574	-0.13	-0.22	62.14	62.14	61.7574	621
1777588500	61.8908	0.33	0.53	61.39	61.92	61.39	2306
1777502100	61.5625	-0.92	-1.47	62.39	62.39	61.38	2185
1777415700	62.4795	0.21	0.34	62.43	62.75	62.4	1294
1777329300	62.2675	0.56	0.90	61.61	62.29	61.6	1102
1777070100	61.7091	-0.33	-0.54	62.04	62.04	61.67	2589
1776983700	62.0428	0.34	0.55	61.64	62.1	61.64	545
1776897300	61.7049	-0.21	-0.34	62.38	62.38	61.7049	1385
1776810900	61.9146	-0.66	-1.05	62.57	62.63	61.82	1392
1776724500	62.5703	0.1	0.16	62.4	62.615	62.4	644
1776465300	62.4696	1.33	2.18	61.52	62.9	61.52	2072
1776378900	61.1357	-0.03	-0.04	61.2	61.27	61.03	1372
1776292500	61.1621	0.11	0.19	60.99	61.26	60.99	1877
1776206100	61.0478	0.43	0.70	60.52	61.0478	60.52	1138
1776119700	60.6218	0.58	0.97	59.97	60.6218	59.97	680
1775860500	60.0419	-0.34	-0.56	60.31	60.31	59.835	2236
1775774100	60.3779	0.63	1.06	59.46	60.56	59.46	1334
1775687700	59.7448	1.59	2.74	59.89	60.1	59.6898	2013
1775601300	58.1535	0.22	0.39	57.87	58.28	57.87	8641
1775514900	57.9296	0.53	0.93	57.39	57.9296	57.32	2013
1775169300	57.3953	0.3	0.52	55.99	57.3953	55.99	702
1775082900	57.0994	0.25	0.44	57.19	57.42	57.0994	769
1774996500	56.8493	0.97	1.74	56.665	56.9	56.12	2631
1774910100	55.8783	0.35	0.63	55.83	56.31	55.79	12737
1774650900	55.527	-1.09	-1.93	56.4	56.4	55.527	1527
1774564500	56.6191	0.01	0.01	56.19	56.6191	56.19	294
1774478100	56.6109	0.3	0.52	56.99	56.99	56.45	560
1774391700	56.3155	0.06	0.11	56.48	56.6501	56.3155	1021
1774305300	56.2533	0.57	1.02	56.44	57.2299	56.2533	1801
1774046100	55.6831	-0.79	-1.39	56.29	56.29	55.52	1045
1773959700	56.4681	0.19	0.34	55.83	56.4681	55.83	390