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	-2.58	-2.97646515921	86.68	92.45	84.1464	38359	88.78519859	SP
4	-1.02	-1.19830827068	85.12	92.45	78.16	35296	85.57282216	SP
12	19.45	30.0850734725	64.65	92.45	64.07	40874	79.16042527	SP
26	26.74	46.6178521618	57.36	92.45	57	29278	72.94266509	SP
52	37.7	81.25	46.4	92.45	43.83	22856	65.84852262	SP
156	-63.44	-42.9985088789	147.54	149.6399	33.16	19563	53.93267724	SP
260	-59.66	-41.4997217585	143.76	157.76	33.16	14883	70.44658837	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
1783031700	84.1	-5.6	-6.25	90.61	90.61	83.0596	67585
1782945300	89.7023	-2.71	-2.93	91.04	92.1499	89.59	43339
1782858900	92.4125	3.76	4.24	88.72	92.45	88.16	47261
1782772500	88.6548	2.76	3.21	86.61	88.6548	84.78	22539
1782513300	85.8967	-0.42	-0.49	84.47	86.09	84.1464	33827
1782426900	86.3196	2	2.37	86.68	87.13	84.25	44828
1782340500	84.3187	-0.45	-0.53	85.1	85.85	83.38	20062
1782254100	84.77	-2.6	-2.98	84.29	85.7311	83.48	29346
1782167700	87.374	0.38	0.44	88.05	88.11	86.63	45938
1781822100	86.9906	2.56	3.04	86.37	87.325	86.12	17194
1781735700	84.4268	-1.26	-1.47	86.59	87.25	84.36	26085
1781649300	85.6833	-2.5	-2.84	88.2	89.2599	85.645	27339
1781562900	88.1847	1.56	1.80	89.26	89.415	87.81	48398
1781303700	86.6226	1.44	1.69	85.2	87.67	84.68	24301
1781217300	85.18	4.8	5.97	81.4	85.18	81.4	21367
1781130900	80.3815	-1.67	-2.03	81.46	83.615	80.2399	27490
1781044500	82.05	-0.88	-1.06	83.93	85.43	78.16	60409
1780958100	82.9327	1.93	2.39	83.09	83.99	82.16	18687
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