Invesco ETF Trust Invesco Dorsey Wright Healthcare Momentum ETF【PTH】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	-0.1484	-0.296148473359	50.11	50.195	48.3469	10973	48.88675412	SP
4	-1.6084	-3.11886755866	51.57	52.63	48.3469	8253	50.53925464	SP
12	1.8216	3.78396343997	48.14	54	46.09	9141	50.45692182	SP
26	-2.9984	-5.66163141994	52.96	54	46.09	11371	49.89970665	SP
52	10.4616	26.4850632911	39.5	54.48	36.84	11222	46.96351112	SP
156	-70.9584	-58.6821038703	120.92	123.1299	29.08	12511	43.40814083	SP
260	-115.3484	-69.7770249834	165.31	175.85	29.08	12332	81.80186113	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
1781044500	49.9616	1.01	2.07	49.61	49.9616	48.6701	6981
1780958100	48.9492	0.49	1.00	49.69	49.835	48.87	2313
1780698900	48.4625	-1.44	-2.89	49.88	49.88	48.45	13446
1780612500	49.9056	0.77	1.56	49.26	50.195	49.26	6627
1780526100	49.1395	0.79	1.64	48.35	49.1395	48.35	20617
1780439700	48.3469	-2.5	-4.92	50.11	50.11	48.3469	11860
1780353300	50.8485	-1.11	-2.14	51.83	51.83	50.8	10574
1780094100	51.9608	0.23	0.44	51.82	51.97	51.61	9273
1780007700	51.7353	-0	-0.01	51.74	51.89	51.5301	14536
1779921300	51.7397	0.18	0.35	51.59	52.15	51.59	1718
1779834900	51.5586	0.34	0.66	51.28	51.5586	51.24	4168
1779489300	51.2198	-0.42	-0.81	51.65	51.705	51.1501	4083
1779402900	51.6375	-0.01	-0.01	51.43	51.67	50.935	2351
1779316500	51.6449	1.96	3.94	50.23	51.6449	50.23	8189
1779230100	49.6863	-0.19	-0.37	49.76	50.0775	49.6863	3297
1779143700	49.8723	-1.22	-2.39	51.3	51.3	49.8723	9975
1778884500	51.0919	-1.5	-2.85	51.77	51.77	50.75	6910
1778798100	52.5908	0.04	0.08	52.52	52.63	52.0617	2346
1778711700	52.5505	0.64	1.23	51.98	52.6	51.55	5112
1778625300	51.9116	0.27	0.52	51.57	51.93066	51.315	19419
1778538900	51.6419	0.21	0.41	51.58	52.555	51.55	4406
1778279700	51.431	0.08	0.15	51.42	51.76	51.33	6595
1778193300	51.3528	-1.38	-2.62	52.55	52.55	50.955	18632
1778106900	52.7351	0.86	1.66	52.4	52.76	51.695	5851
1778020500	51.8753	0.3	0.59	52.3	52.53	51.62	7031
1777934100	51.5712	1.14	2.26	50.42	51.7	50.19	86589
1777674900	50.4331	-0.16	-0.33	50.55	50.92	50.36	11285
1777588500	50.5977	0.94	1.89	50.13	50.61	50.12	5129
1777502100	49.66	-0.91	-1.81	50.54	50.54	49.66	4017
1777415700	50.5736	-1.52	-2.93	51.38	51.38	50.48	8825
1777329300	52.0976	-0.03	-0.06	52.33	52.99	52	5965
1777070100	52.1289	-0.18	-0.35	52.33	52.33	51.56	6102
1776983700	52.3134	-0.92	-1.73	53.23	53.305	52.11	13853
1776897300	53.2368	-0.05	-0.10	53.75	53.75	53.17	7312
1776810900	53.2886	-0.24	-0.45	53.87	53.87	53.22	1485
1776724500	53.5281	-0.08	-0.15	53.8	54	53.5281	4559
1776465300	53.6106	1.35	2.58	52.9	53.67	52.9	2688
1776378900	52.264	-0.21	-0.41	52.41	52.47	52	2781
1776292500	52.4769	0.11	0.20	52.52	52.685	51.84	10007
1776206100	52.3703	1.36	2.66	51.26	52.55	51.26	9518
1776119700	51.0115	0.68	1.35	50.51	51.28	50.29	14913
1775860500	50.3338	-1.01	-1.96	51.49	51.49	50.14	3361
1775774100	51.3402	0.61	1.21	50.64	51.4399	50.57	3288
1775687700	50.7287	1	2.00	51.32	51.32	50.46	9475
1775601300	49.732	0.24	0.49	49.44	49.732	49.17	3231
1775514900	49.49	-0.21	-0.42	49.87	49.98	49.42	18156
1775169300	49.6974	0.39	0.80	48.73	49.87	48.1901	2560
1775082900	49.3051	0.31	0.62	49.4	49.83	49.3051	3608
1774996500	48.9997	2.56	5.51	46.9	49.05	46.9	16743
1774910100	46.4403	-0.11	-0.24	47.08	47.08	46.4175	1842
1774650900	46.5543	-1.63	-3.39	47.93	47.93	46.52	1371
1774564500	48.1861	0.42	0.87	47.48	48.555	47.48	2019
1774478100	47.7682	1.37	2.95	47.03	48.05	47.03	6442
1774391700	46.3988	-0.57	-1.21	46.62	46.62	46.09	16793
1774305300	46.9652	0.43	0.91	47.36	47.585	46.9652	5602
1774046100	46.5398	-1.09	-2.28	47.42	47.725	46.295	6910
1773959700	47.626	0.55	1.17	46.67	47.855	46.67	4098
1773873300	47.0743	-0.94	-1.95	47.73	47.73	47.06	24522
1773786900	48.0114	0.12	0.24	48.14	48.285	47.9	5588
1773700500	47.8944	0.72	1.52	48.24	48.24	47.87	6161
1773441300	47.1757	-0.11	-0.22	47.79	47.95	46.9603	6268
1773354900	47.2808	-1.58	-3.23	48.32	48.32	46.96	9461
1773268500	48.8571	-0.34	-0.69	48.95	49.26	48.558	11149
1773182100	49.1974	0.15	0.31	48.92	49.8	48.92	5134