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	-3.1421	-2.99304629453	104.98	107.95	101.8379	1968	105.26323753	SP
4	-4.3321	-4.08034284638	106.17	107.95	97.79	3247	104.43272313	SP
12	7.8279	8.32666737581	94.01	110.02	88.9782	2910	101.8823691	SP
26	20.7279	25.555295278	81.11	110.02	79.0984	2937	98.96279415	SP
52	32.3479	46.5504389121	69.49	110.02	66.9	1810	94.26401163	SP
156	33.5079	49.0383433338	68.33	110.02	55.33	1628	79.85889066	SP
260	33.2179	48.4084814923	68.62	110.02	54.87	1946	72.40358675	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
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	3652
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
1774650900	96.5592	0.25	0.26	96.01	96.65	96.01	782
1774564500	96.3063	-0.93	-0.96	95.88	97.075	95.88	835
1774478100	97.2382	2.36	2.48	96.01	97.2382	96.01	1232
1774391700	94.8807	3.5	3.83	90.43	95.18	90.43	5984
1774305300	91.384	2.41	2.70	90.86	92.72	90.86	4757
1774046100	88.9782	-3.53	-3.81	92.04	92.04	88.9782	1016
1773959700	92.5059	-0.82	-0.87	91.57	92.55	90.76	2973
1773873300	93.3213	-1.62	-1.71	94.4	94.66	93.3213	516
1773786900	94.9422	1.79	1.93	93.785	95.09	93.785	1507
1773700500	93.1484	0.3	0.32	94.01	94.075	93.1484	3577
1773441300	92.8534	-0.44	-0.47	94.26	94.26	92.8	186
1773354900	93.2926	-1.04	-1.10	93.4	93.83	93.2926	982
1773268500	94.3284	0.22	0.24	93.66	94.3284	93.58	428
1773182100	94.1065	0.02	0.03	94.22	95.51	94.1065	4299
1773095700	94.0819	1.19	1.28	91.41	94.0819	90.38	1389