Invesco S&P SmallCap Health Care ETF Trust II【PSCH】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	1.31	2.77366080881	47.23	48.76	47.07	22224	47.9405827	SP
4	3.44	7.62749445676	45.1	48.76	44.1	13599	46.80920314	SP
12	8.37	20.8364451083	40.17	48.76	39.08	14638	44.236003	SP
26	2.95	6.47071726256	45.59	48.76	39.08	15360	43.50399078	SP
52	8.57	21.4410808106	39.97	48.76	37.45	15019	42.40559375	SP
156	-84.25	-63.4460426237	132.79	135	34.7121	14589	42.9635666	SP
260	-143.61	-74.7384855582	192.15	199.32	34.7121	11433	68.90323108	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
1781822100	48.54	0.63	1.32	48.57	48.58	48.325	26750
1781735700	47.9092	-0.14	-0.29	48.07	48.76	47.82	31114
1781649300	48.0495	-0.02	-0.04	48.11	48.5	48.02	26279
1781562900	48.0672	0.28	0.59	48.28	48.28	47.7	26190
1781303700	47.7857	0.05	0.10	47.85	48.25	47.63	7986
1781217300	47.7378	0.58	1.22	47.23	48	47.07	19553
1781130900	47.1621	-0.18	-0.38	47.14	47.925	47.14	25576
1781044500	47.3417	1.39	3.04	46.21	47.41	46.21	24253
1780958100	45.9472	0.15	0.33	46.2	46.33	45.9472	18453
1780698900	45.7972	-0.25	-0.54	46.05	46.3199	45.77	2140
1780612500	46.048	1.2	2.68	44.9	46.45	44.9	13974
1780526100	44.8477	0.57	1.28	44.15	44.86	44.1401	5044
1780439700	44.2796	-0.55	-1.23	44.64	44.64	44.1	3378
1780353300	44.8324	-0.28	-0.63	44.9	45	44.53	6630
1780094100	45.1151	-0.14	-0.30	45.31	45.4422	45.1	12037
1780007700	45.253	0.34	0.76	44.69	45.37	44.65	9071
1779921300	44.9138	0.09	0.20	44.94	45.235	44.76	5402
1779834900	44.8247	0.09	0.21	44.86	44.9575	44.6	4933
1779489300	44.73	-0.35	-0.78	45.16	45.16	44.73	13028
1779402900	45.081	-0.2	-0.45	45.1	45.23	44.6125	3346
1779316500	45.2853	0.84	1.88	44.49	45.2853	44.49	7927
1779230100	44.4502	-0.04	-0.09	44.26	44.6501	44.26	4631
1779143700	44.49	0.23	0.51	44.32	44.8399	44.29	5820
1778884500	44.2644	-0.93	-2.05	45.07	45.07	44.2644	15096
1778798100	45.19	-0.19	-0.41	45.71	45.7199	45.1632	58238
1778711700	45.3752	0.25	0.56	45.24	45.39	45.05	5921
1778625300	45.1238	0.2	0.45	44.76	45.28	44.76	11649
1778538900	44.9216	-0.56	-1.22	45.61	45.61	44.88	6753
1778279700	45.478	0.12	0.26	45.6	45.6	45.12	12739
1778193300	45.3584	-0.23	-0.51	45.37	45.68	45.2901	6296
1778106900	45.5918	0.46	1.03	45.2	45.5918	45.165	6291
1778020500	45.1288	-0.04	-0.09	45.41	45.41	44.9	9580
1777934100	45.1676	0.25	0.56	44.78	45.46	44.78	12556
1777674900	44.9176	0.3	0.68	44.63	45	44.63	38922
1777588500	44.6128	0.66	1.50	44.27	44.6499	43.8903	13077
1777502100	43.9527	-0.82	-1.82	44.55	44.55	43.76	7752
1777415700	44.7687	-0.1	-0.22	44.85	45.02	44.58	12362
1777329300	44.8687	0.33	0.74	44.57	45.16	44.57	10282
1777070100	44.5406	0.47	1.07	44.14	44.5406	44.05	1931
1776983700	44.0695	-0.3	-0.67	44.42	44.48	43.8	7330
1776897300	44.3675	0.71	1.63	44.2	44.3675	44.1172	2902
1776810900	43.6553	-0.89	-2.00	44.81	44.81	43.65	2308
1776724500	44.5453	-0.02	-0.04	44.37	44.63	44.37	8876
1776465300	44.5651	1.07	2.46	44	44.7401	44	12643
1776378900	43.4972	-0.26	-0.60	43.58	43.595	43.41	6418
1776292500	43.7601	0.06	0.13	43.71	43.7601	43.3801	4599
1776206100	43.7045	0.83	1.94	43.2	43.845	43.2	7771
1776119700	42.8736	0.77	1.84	41.9	42.92	41.9	35267
1775860500	42.1	-0.52	-1.22	42.8	42.8	41.89	39410
1775774100	42.62	0.18	0.42	42.23	42.75	42.08	15659
1775687700	42.44	0.9	2.17	42.93	42.93	42.22	18433
1775601300	41.54	0.08	0.20	41.38	41.75	41.2	11799
1775514900	41.4572	0.13	0.31	41.28	41.66	41.28	5815
1775169300	41.3299	0.08	0.19	40.64	41.45	40.57	28303
1775082900	41.25	0.1	0.25	41.48	41.77	41.21	31500
1774996500	41.1463	1.97	5.03	40.54	41.3	40.365	47635
1774910100	39.1762	-0.01	-0.02	39.53	39.53	39.08	40213
1774650900	39.1859	-1.04	-2.60	40.22	40.22	39.16	11723
1774564500	40.2305	-0.41	-1.02	40.17	40.72	40.13	4214
1774478100	40.6435	0.72	1.81	40.4	40.76	40.37	18719
1774391700	39.92	-0.15	-0.37	39.71	40.09	39.435	22921
1774305300	40.0685	0.45	1.13	40.08	40.58	40.03	9924
1774046100	39.62	-0.81	-2.00	40.36	40.36	39.5213	5243
1773959700	40.4276	0.18	0.45	39.96	40.696	39.96	24413