Invesco S&P SmallCap Information Technology ETF Trust II【PSCT】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	-5.49	-6.34755463059	86.49	88.36	81.04	32162	86.35330888	SP
4	2.24	2.84408329101	78.76	88.36	75.525	44345	82.10529448	SP
12	21.01	35.0225037506	59.99	88.36	57.22	35372	74.18958697	SP
26	22.5	38.4615384615	58.5	88.36	56.2713	25652	69.4669459	SP
52	36.9	83.6734693878	44.1	88.36	43.73	21809	62.17945313	SP
156	-57.67	-41.5879425975	138.67	149.6399	33.16	18777	53.04960218	SP
260	-56.31	-41.0093948001	137.31	157.76	33.16	14446	70.47318915	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
1780698900	81	-6.61	-7.54	85.63	85.8	80.61	93023
1780612500	87.6078	0.33	0.38	85.12	88.36	84.945	19197
1780526100	87.2777	-1.04	-1.18	88.12	88.15322	86.47	22680
1780439700	88.3211	2.94	3.45	85.74	88.3211	85.74	28740
1780353300	85.3782	0.32	0.37	84.08	85.81	83.6	47047
1780094100	85.0618	-1.13	-1.31	86.49	86.55	83.97	43148
1780007700	86.1935	-0.37	-0.42	86.51	86.655	84.58	28349
1779921300	86.56	-0.37	-0.43	88.06	88.06	85.265	73971
1779834900	86.93	3.73	4.48	85.55	87.14	83.96	35423
1779489300	83.2	2.55	3.16	81.34	83.4448	81.34	53161
1779402900	80.65	0.88	1.10	79.21	81.22	78.905	31713
1779316500	79.77	2.39	3.09	78.04	79.77	77.38	83697
1779230100	77.38	-0.06	-0.08	76.45	77.73	75.525	41944
1779143700	77.44	-1.21	-1.54	79.22	79.37	76.45	42712
1778884500	78.65	-1.02	-1.28	77.36	79.34	77.29	36754
1778798100	79.67	0.97	1.23	78.98	79.99	78.4	21771
1778711700	78.7	0.55	0.70	79.24	79.66	78.0826	19988
1778625300	78.15	-2.63	-3.26	79.78	79.78	76.35	55068
1778538900	80.78	0.87	1.09	80.21	81.2599	80.19	106201
1778279700	79.91	1.92	2.46	78.76	79.91	78.65	50991
1778193300	77.99	-0.58	-0.74	79.32	79.32	77.555	26510
1778106900	78.57	1.21	1.56	78.22	78.57	76.78	54818
1778020500	77.36	1.76	2.33	76.47	77.5399	76.292232	29365
1777934100	75.5991	-0.25	-0.33	75.8	76.4399	74.9768	34932
1777674900	75.8484	1.44	1.93	75	75.8484	74.68	78271
1777588500	74.4128	3.1	4.34	73.12	74.4128	72.1705	38581
1777502100	71.3152	0.71	1.00	71.14	71.3152	70.56	16626
1777415700	70.61	-1.26	-1.75	70.97	71.79	69.68	33554
1777329300	71.8684	-1.98	-2.68	74.17	74.17	71.53	24034
1777070100	73.8442	2.48	3.47	73.02	74.1	72.28	19524
1776983700	71.3675	-0.65	-0.90	71.59	72.056275	70.14	42668
1776897300	72.0181	0.6	0.84	72.68	72.765	71.5047	31355
1776810900	71.42	-0.31	-0.43	71.99	72.89	71.275	37493
1776724500	71.73	1.37	1.95	70.32	71.92	70.31	67520
1776465300	70.36	1.56	2.26	69.75	71.154	69.75	119263
1776378900	68.8019	1.33	1.97	67.5	68.89	67.5	34582
1776292500	67.4745	0.72	1.07	66.73	67.4745	66.42	38210
1776206100	66.7585	0.32	0.48	67.17	67.39	66.709999	30116
1776119700	66.4368	1.8	2.79	64.26	66.48	64.26	28764
1775860500	64.6359	-0.33	-0.51	65.349999	65.519999	64.504999	39164
1775774100	64.97	0.46	0.71	64.65	65.019999	64.069999	51369
1775687700	64.5128	2.38	3.83	64.989999	65.599999	64.4	22774
1775601300	62.1327	0.36	0.58	61.55	62.38	61.01	12071
1775514900	61.7739	0.14	0.23	61.97	62.08	61.38	16737
1775169300	61.6313	0.74	1.22	59.02	61.86	59.02	15680
1775082900	60.8912	0.82	1.36	60.68	61.96	60.68	23430
1774996500	60.0746	2.48	4.30	58.67	60.21	58.3	14883
1774910100	57.5973	-1.75	-2.95	60.3	60.3	57.22	27244
1774650900	59.3498	-1.55	-2.55	60.15	60.39	59.09	20734
1774564500	60.9036	-1.89	-3.01	61.8	62.64	60.89	9753
1774478100	62.793	0.83	1.34	62.9	63.1199	62.4762	23466
1774391700	61.9645	0.61	0.99	60.67	62.35	60.67	11115
1774305300	61.3542	2.06	3.47	60.7	62.1	60.42	26196
1774046100	59.2966	-2.18	-3.55	61.17	61.17	59.02	9465
1773959700	61.4764	1.15	1.90	59.33	62	59.26	33968
1773873300	60.3278	-0.29	-0.48	60.39	61.34	60.3278	14163
1773786900	60.6167	0.31	0.51	60.66	61.05	60.17	13303
1773700500	60.3081	1.02	1.72	60.91	60.99	60.25	12910
1773441300	59.2901	0.09	0.15	59.99	60.32	59.09	20894
1773354900	59.2	-1.51	-2.48	59.63	60.145	59.04	16653
1773268500	60.706	0.33	0.55	60.58	61.06	60.09	8537
1773182100	60.3759	0.11	0.18	60.18	61.24	59.86	21593
1773095700	60.2656	1.46	2.48	57.6359	60.32	57	23610
1772840100	58.8096	-2.01	-3.31	59.7	60.06	58.58	17847