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	-13.58	-9.73616289074	139.48	139.65	124.24	119380	131.91872314	SP
4	-4.53	-3.473127348	130.43	139.65	115.14	122006	131.48272015	SP
12	33.3	35.9611231102	92.6	139.65	90.675	115050	118.1286581	SP
26	46.42	58.4046300956	79.48	139.65	76.4865	73774	109.31528189	SP
52	58.67	87.267588874	67.23	139.65	64.29	48835	100.20214813	SP
156	-13.03	-9.37882386814	138.93	154.7898	40.1731	43891	74.69527431	SP
260	-23.42	-15.6844361104	149.32	186.469	40.1731	31867	85.73914176	SP

個人投資家向けのプロ仕様のツール。

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	126.04	-6.2	-4.69	127.82	128.47	125.58	65918
1782426900	132.24	5.59	4.41	134.78	134.78	127.09	78192
1782340500	126.6528	-2.94	-2.27	129.36	129.81	124.24	98648
1782254100	129.59	-8.77	-6.34	129.41999	132.2485	128.56	164462
1782167700	138.36	1.19	0.87	139.47999	139.65	136.66999	136205
1781822100	137.1715	5.07	3.84	137.32	137.61	135.97999	85095
1781735700	132.0969	0.8	0.61	133.97999	136.41999	132.01	144813
1781649300	131.3	-4.71	-3.46	136.29	137.26	131.03	182154
1781562900	136.01	6.26	4.82	136.47999	137.01	134.99	481031
1781303700	129.75	1.9	1.49	128.84	131.55	127.57852	55966
1781217300	127.85	8.41	7.04	121.24	128.1	121.2	91732
1781130900	119.4425	-2.45	-2.01	120.05	125.075	119.24	52046
1781044500	121.8921	-2.63	-2.11	126.54	128.78	115.14	87406
1780958100	124.52	2.74	2.25	126.6	126.85	123.447	63062
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	78245
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