Invesco ETF Trust Invesco Dorsey Wright Energy Momentum ETF【PXI】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	-0.1897	-0.347690615836	54.56	56.78	54.3703	12816	55.78051079	SP
4	-4.4097	-7.50204151072	58.78	59.85	53.99	10344	56.25607242	SP
12	-3.4597	-5.98253501643	57.83	62.24	53.89	11441	57.83639091	SP
26	8.8503	19.4426625659	45.52	62.36	45.52	14030	56.39122564	SP
52	11.4803	26.7668454185	42.89	62.36	40.875	9263	53.47863434	SP
156	14.7403	37.1948019177	39.63	62.36	34.5397	10576	47.06701437	SP
260	22.8903	72.7137865311	31.48	62.36	21.55	36377	37.57090755	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
1782945300	54.3703	-0.69	-1.25	55.06	55.06	54.3703	1615
1782858900	55.0605	-0.89	-1.58	55.76	55.94	55.0605	2444
1782772500	55.9459	0.11	0.20	56.03	56.78	55.92	7183
1782513300	55.835	0	0.00	55.71	55.985	55.7	35284
1782426900	55.8333	1.39	2.55	54.56	55.955	54.56	17553
1782340500	54.4447	-0.9	-1.63	54.86	54.86	53.99	1543
1782254100	55.3481	0.02	0.04	55.09	55.5005	54.83	15043
1782167700	55.3275	0.57	1.04	54.61	55.33	54.11	4746
1781822100	54.7597	-0.42	-0.76	55.16	55.16	54.05	4542
1781735700	55.1816	-0.46	-0.83	55.65	55.75	55.09	8195
1781649300	55.6457	-0.8	-1.42	55.88	56.095	55.59	12811
1781562900	56.4464	-1.76	-3.03	56.56	56.94	56.06	54755
1781303700	58.2083	0.61	1.07	57.38	58.69	57.38	2165
1781217300	57.5935	-0.64	-1.10	58.81	58.84	57.5935	4311
1781130900	58.2366	1.1	1.92	57.27	58.83	57.27	8132
1781044500	57.14	-1.49	-2.54	58.39	58.39	56.97	4367
1780958100	58.63	1	1.73	58.1	59.145	58.1	2958
1780698900	57.6319	-2.14	-3.58	59.65	59.65	57.6319	1818
1780612500	59.7723	0.45	0.75	58.78	59.85	58.78	7068
1780526100	59.3267	0.27	0.46	59.32	60.01	59.25	20595
1780439700	59.0566	1.11	1.91	57.79	59.1901	57.79	6040
1780353300	57.9495	0.59	1.03	57.85	58.82	57.85	5050
1780094100	57.3593	-0.58	-1.01	57.73	57.73	57.15	3125
1780007700	57.9423	0.26	0.45	58.2	58.2	57.59	3313
1779921300	57.6844	-1.39	-2.35	58.2	58.35	57.3801	28575
1779834900	59.0739	-1.16	-1.93	59.74	60.44	59.0739	1214
1779489300	60.234	0.5	0.83	59.77	60.27	59.77	13368
1779402900	59.7363	-1.12	-1.84	61.21	61.21	59.7363	5706
1779316500	60.8532	-1.04	-1.68	61.58	61.82	60.73	6937
1779230100	61.8919	0.25	0.41	61.71	62.1246	61.101	6695
1779143700	61.6403	0.93	1.53	60.71	61.74	60.45	9726
1778884500	60.7104	0.93	1.55	60.05	60.7104	59.845	10360
1778798100	59.7852	0.46	0.78	59.32	59.88	59.28	6312
1778711700	59.321	-0.26	-0.44	59.55	59.55	58.77	1198
1778625300	59.5844	0.13	0.22	59.97	59.97	59.13	2130
1778538900	59.4556	1.33	2.29	58.67	59.4556	58.67	22484
1778279700	58.1263	0.07	0.11	58.17	58.71	57.665	3979
1778193300	58.0608	-1.13	-1.90	58.25	58.25	57.15	3642
1778106900	59.1867	-2.79	-4.50	59.95	60.01	59.171	8175
1778020500	61.9737	0.12	0.19	61.86	62.24	61.731	17944
1777934100	61.8574	1	1.65	60.87	61.89	60.65	22376
1777674900	60.8555	-0.48	-0.79	60.91	60.95	60.4	12003
1777588500	61.3404	0.6	0.99	60.07	61.3404	60.07	12195
1777502100	60.741	1.52	2.56	60.08	60.78	59.94	25641
1777415700	59.2225	0.75	1.29	59.02	59.2325	58.865	10620
1777329300	58.47	0.41	0.70	58.23	58.895	58.23	26416
1777070100	58.0624	0.12	0.21	57.69	58.1	57.69	3060
1776983700	57.9435	0.76	1.34	57.35	57.9801	57.25	3316
1776897300	57.18	0.93	1.66	56.72	57.27	56.72	7627
1776810900	56.2481	1.21	2.19	55.23	56.2481	55.23	8691
1776724500	55.041	0.17	0.31	55.01	55.4613	55.01	55251
1776465300	54.8701	-2.22	-3.89	55.2	55.2	53.89	8146
1776378900	57.0938	1.01	1.80	56.33	57.0938	56.33	11524
1776292500	56.0821	0.31	0.55	55.71	56.31	55.5	11138
1776206100	55.7771	-1.35	-2.37	56.99	56.99	55.52	14995
1776119700	57.1318	0.16	0.28	57.81	57.81	56.77	11346
1775860500	56.9707	0.22	0.39	56.72	56.98	56.19	20291
1775774100	56.748	-0.96	-1.67	57.83	58.36	56.59	15838
1775687700	57.7127	-1.46	-2.46	56.2	57.77	56.2	16018
1775601300	59.1696	0.54	0.92	58.89	59.365	58.89	18339
1775514900	58.6275	-0.03	-0.05	58.71	58.71	58.025	67524
1775169300	58.6544	0.78	1.35	59.29	59.51	58.43	9507