Invesco ETF Trust Invesco Dorsey Wright Technology Momentum ETF【PTF】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	-8.65	-6.63190983669	130.43	137.505	121.735	96130	132.60682917	SP
4	3.61	3.0549208767	118.17	137.505	110.245	89019	125.18740309	SP
12	33.67	38.2135966406	88.11	137.505	80.58	95238	109.40871774	SP
26	41.29	51.2982979252	80.49	137.505	72.6953	62282	102.48773349	SP
52	56.4	86.2649128174	65.38	137.505	64.29	43680	93.39528081	SP
156	-17.51	-12.5708952545	139.29	154.7898	40.1731	41405	71.73244523	SP
260	-19.03	-13.5146651516	140.81	186.469	40.1731	30390	83.99609693	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	121.78	-12.57	-9.36	129.9	129.9	120.91	116647
1780612500	134.35	-1.48	-1.09	131	135.975	129.66999	55422
1780526100	135.8268	0.37	0.27	136.72999	137.505	134.37	82925
1780439700	135.46	4.99	3.82	132.19	135.72999	131.76499	99407
1780353300	130.47	1.41	1.09	128.71	131.4	126.8	151957
1780094100	129.06	-1.08	-0.83	130.43	130.43	126.8	90939
1780007700	130.13999	0.69	0.53	130.3	131.47999	128.1	68057
1779921300	129.44999	-0.64	-0.49	131.76	132.07	127.4	100513
1779834900	130.09	6.7	5.43	127.58	130.68	126	94951
1779489300	123.39	1.63	1.34	122.93	124.78	122.16	80967
1779402900	121.7575	3.66	3.10	117.82	122.18	117.82	60013
1779316500	118.0966	3.62	3.16	116.14	118.59	116	78131
1779230100	114.4758	-0.24	-0.21	113.11	115.36	110.245	110494
1779143700	114.72	-4.86	-4.06	120.96	120.96	112.5951	116264
1778884500	119.58	-4.07	-3.29	119.59	121.11	118.235	75882
1778798100	123.65	1.24	1.01	122.67	124.075	121.93	47615
1778711700	122.41	1.45	1.20	123.6	123.715	119.5	76938
1778625300	120.96	-4.8	-3.82	123.17	123.61	116.685	119294
1778538900	125.76	4.97	4.11	121.84	126.65	121.84	105439
1778279700	120.79	4.4	3.78	118.17	120.86	118.14	76160
1778193300	116.39	-5.28	-4.34	120.45	120.45	114.79	79477
1778106900	121.67	3.33	2.81	120.13	121.67	117.51	126880
1778020500	118.34	4.25	3.73	115.29	119.18	115.29	84474
1777934100	114.09	0.17	0.15	114.59	115	112.8	354677
1777674900	113.92	2.52	2.26	111.46	113.96	110.63	100331
1777588500	111.4	3.64	3.38	110.42	111.455	108.38	70595
1777502100	107.76	0.87	0.81	108.38	109	106.83	93548
1777415700	106.89	-4.37	-3.93	107.41	109.57	105.215	83882
1777329300	111.2596	-0.21	-0.18	111.66	111.66	108.59	50025
1777070100	111.4647	1.46	1.33	111.8	112.8299	109.86	71138
1776983700	110	-0.23	-0.21	110.37	111.59	108	65849
1776897300	110.23	2.31	2.14	110.73	110.73	108.04	157884
1776810900	107.9203	0.3	0.28	108.7	110	107.63	132970
1776724500	107.62	1.24	1.16	105.72	107.8799	105.72	69509
1776465300	106.3834	1.64	1.57	107.11	107.11	105.51	187298
1776378900	104.74	2.97	2.92	102.83	104.82	102.33	234232
1776292500	101.77	0.27	0.27	101.23	102.02	99.46	78169
1776206100	101.5	0.35	0.35	102.25	102.78	100.02	161722
1776119700	101.15	2.17	2.19	98.24	101.52	98.24	91512
1775860500	98.98	-0.36	-0.36	100.49	100.49	98.25	124028
1775774100	99.34	0.68	0.69	99.2	100.22	98.17	109513
1775687700	98.66	5.6	6.02	98.85	99.565	96.7096	138862
1775601300	93.06	0.77	0.83	91.44	93.06	90.675	29062
1775514900	92.2941	0.53	0.58	92.6	93.3	91.551	333386
1775169300	91.76	2.34	2.62	85.4	91.83	85.4	52521
1775082900	89.42	3.1	3.59	88.19	90.86	88.19	95840
1774996500	86.325	4.87	5.98	83.19	86.35	82.94	29840
1774910100	81.4542	-4.44	-5.17	87.26	87.26	80.58	181122
1774650900	85.8961	-0.87	-1.00	86.36	87.2999	85.335	57226
1774564500	86.7649	-6.31	-6.78	91.04	91.04	86.75	56735
1774478100	93.0725	0.22	0.23	93.78	94.57	92.36	73938
1774391700	92.8572	1.97	2.17	89.85	93.44	89.85	51391
1774305300	90.8887	2.44	2.76	90.57	92.82	89.75	40646
1774046100	88.4451	-4.48	-4.83	92.83	92.83	87.57	21334
1773959700	92.93	2.07	2.28	88.31	93.2	88	39890
1773873300	90.86	-0.06	-0.07	91.68	92.54	90.7	17256
1773786900	90.92	1.3	1.45	89.58	91.0645	89.055	23429
1773700500	89.6226	2.63	3.03	90.28	90.81	89.4599	44004
1773441300	86.99	0.19	0.22	88.11	89.345	86.68	15329
1773354900	86.8013	-2.74	-3.06	88.11	88.11	86.43	16452
1773268500	89.54	0.17	0.18	89.51	90.25	88.5901	11683
1773182100	89.3748	1.33	1.51	88.98	91.555	88.9653	34322
1773095700	88.0449	3.83	4.55	82.98	88.2463	82.98	13422
1772840100	84.21	-4.96	-5.57	87.14	88.475	83.85	23814