Invesco S&P SmallCap Materials ETF Trust II【PSCM】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	-0.8509	-0.800997834887	106.23	106.4247	103.5593	2444	104.17141385	SP
4	-1.3609	-1.27496721004	106.74	109.87	101	1660	105.10564432	SP
12	6.0891	6.13264175647	99.29	110.02	97.79	2463	104.30236755	SP
26	19.9691	23.3802833392	85.41	110.02	84.0717	3037	99.58980532	SP
52	36.6891	53.4125782501	68.69	110.02	68.69	1838	95.33613	SP
156	40.3491	62.0469014301	65.03	110.02	55.33	1596	80.6462827	SP
260	40.4291	62.2464973056	64.95	110.02	54.87	1968	72.75211162	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
1782513300	105.3791	-0.25	-0.24	105.37	105.3791	103.95	2361
1782426900	105.6335	0.96	0.92	105.59	105.6335	105.59	540
1782340500	104.6701	1.11	1.07	103.56	105.335	103.56	952
1782254100	103.5593	-2.87	-2.69	104.37	105.55	103.5593	6954
1782167700	106.4247	-0.07	-0.07	106.23	106.4247	106.0699	1328
1781822100	106.4966	0.43	0.40	106.28	106.69	106.08	2909
1781735700	106.0687	0.39	0.37	106.39	106.39	106.0687	817
1781649300	105.6801	-1.72	-1.60	107.6	107.6	105.6801	990
1781562900	107.4012	-0.44	-0.41	109.48	109.87	107.4012	1376
1781303700	107.8424	1.86	1.76	106.71	108.27	106.71	1386
1781217300	105.9785	4.08	4.01	102.85	105.9785	102.85	1228
1781130900	101.8948	-1.71	-1.65	103.19	103.19	101.8948	321
1781044500	103.6049	1.58	1.55	102.88	103.6049	101	1223
1780958100	102.02	0.18	0.18	102.88	102.88	102.02	984
1780698900	101.8379	-3.09	-2.95	104.08	104.08	101.8379	1456
1780612500	104.9287	-0.97	-0.91	105.9	105.9	104.9287	3859
1780526100	105.8976	-1.63	-1.52	107.53	107.53	105.8806	793
1780439700	107.53	1.91	1.81	105.62	107.95	105.62	2326
1780353300	105.6208	0.43	0.41	104.98	105.6208	104.9	1406
1780094100	105.1893	-1.76	-1.65	106.74	106.74	105.1893	685
1780007700	106.9493	0.62	0.58	106.52	107.48	105.94	2021
1779921300	106.3292	1.03	0.98	105.095	106.3292	105.095	573
1779834900	105.296	3.19	3.13	103.07	105.5	103.07	2387
1779489300	102.1038	1.24	1.23	101.67	102.1038	101.305	1573
1779402900	100.8625	0.13	0.13	100.04	100.8625	100.04	1186
1779316500	100.731	2.11	2.14	99.22	100.731	99.22	808
1779230100	98.6239	-1.93	-1.92	100.17	100.17	97.79	1601
1779143700	100.5575	-1.52	-1.48	102.07	102.07	100.5575	1256
1778884500	102.0728	-2.53	-2.42	103.94	103.94	102.0728	1209
1778798100	104.6	-1.38	-1.30	106.49	106.49	104.6	35954
1778711700	105.9818	0.01	0.01	106.25	106.31	105.9818	646
1778625300	105.9739	-0.76	-0.72	106.6	106.6	104.62	707
1778538900	106.7372	1.3	1.23	106.17	107.15	105.6	1250
1778279700	105.4413	1.02	0.98	105.48	105.61	104.85	2287
1778193300	104.42	-3.16	-2.94	107.93	107.93	104.42	8758
1778106900	107.5793	-1.29	-1.19	108.77	108.77	107.27	3507
1778020500	108.87	2.31	2.17	107.38	110.02	107.38	4295
1777934100	106.561	-0.99	-0.92	107.6	107.8499	105.5301	3825
1777674900	107.5517	1.3	1.22	106.36	107.5517	106.36	968
1777588500	106.2565	1.22	1.16	104.94	106.2565	104.94	662
1777502100	105.0358	-0.48	-0.45	106.72	106.72	105.0358	331
1777415700	105.5156	-1.59	-1.49	106.85	106.85	105.5156	1195
1777329300	107.1097	0.39	0.37	106.62	107.62	106.62	1881
1777070100	106.72	3.05	2.94	103.77	106.72	103.77	1725
1776983700	103.6681	0.16	0.15	103.14	103.6681	102.86	461
1776897300	103.5115	-0.16	-0.16	104.35	104.35	103.5115	742
1776810900	103.6757	-0.36	-0.34	104.03	105	103.6757	771
1776724500	104.0339	0.58	0.56	103.4	104.17	103.4	744
1776465300	103.4587	1.16	1.13	102.57	104.05	102.57	954
1776378900	102.299	1.19	1.18	101.76	102.62	101.76	1602
1776292500	101.11	-1.14	-1.11	102.11	102.11	100.57	3550
1776206100	102.25	-1.31	-1.27	104.83	104.83	102.08	2532
1776119700	103.562	1.38	1.35	102.06	103.562	102.06	2900
1775860500	102.18	1.15	1.14	101.24	102.535	101.24	2393
1775774100	101.0329	-0.32	-0.32	100.95	101.39	100.59	1537
1775687700	101.3564	2.12	2.13	101.48	101.48	99.8901	3055
1775601300	99.2381	0.57	0.58	98.67	99.35	98.5	1160
1775514900	98.6671	-0.77	-0.77	99.29	99.29	98.16	5864
1775169300	99.4341	-0.42	-0.42	98.58	99.4341	98.5575	2745
1775082900	99.8503	0.8	0.81	99.98	100.46	99.705	11073
1774996500	99.0469	2.4	2.48	98.41	100	98.27	5556
1774910100	96.6476	0.09	0.09	98.03	98.71	96.53	6711