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	0.84	1.45353867451	57.79	60.01	57.6319	7696	59.23252166	SP
4	-1.34	-2.23445055861	59.97	62.1246	57.15	7484	59.42483505	SP
12	1.1	1.9120458891	57.53	62.36	53.89	13098	58.783364	SP
26	11.4	24.1372009316	47.23	62.36	44.5558	13703	55.44774218	SP
52	16.29	38.4742560227	42.34	62.36	40.875	8780	52.96552778	SP
156	19.79	50.9526261586	38.84	62.36	34.5397	10636	46.61519696	SP
260	27.57	88.7636831938	31.06	62.36	21.55	37274	37.29369957	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
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	11143
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
1775082900	57.8706	-1.68	-2.82	58.67	58.8	57.43	13560
1774996500	59.5516	-0.72	-1.19	60.49	61.01	58.73	6455
1774910100	60.2675	-1.27	-2.06	62.36	62.36	60.12	15098
1774650900	61.5363	0.72	1.18	61.14	61.6981	61.14	37290
1774564500	60.8181	0.84	1.40	60.2	61.19	60.2	8417
1774478100	59.9778	-0.09	-0.15	59.605	60.08	59.38	17947
1774391700	60.0653	1.73	2.96	58.7	60.52	58.7	15798
1774305300	58.336	0.04	0.07	57.42	58.68	57.42	11265
1774046100	58.2971	-0.5	-0.86	59.01	59.1268	58.05	13096
1773959700	58.8013	0.87	1.49	58.21	59.6	58.21	13562
1773873300	57.9359	0.18	0.31	57.96	58.21	57.63	11093
1773786900	57.754	0.89	1.56	57.53	58.18	57.53	6705
1773700500	56.8656	0.03	0.06	57.21	57.31	56.8656	6332
1773441300	56.8322	-0.05	-0.09	56.97	57.13	56.47	12315
1773354900	56.8829	0.34	0.60	56.97	57.5501	56.43	16775
1773268500	56.5453	1.56	2.83	54.83	56.56	54.83	10944
1773182100	54.9886	-0.28	-0.50	55.07	55.88	54.9886	7942
1773095700	55.2669	-0.49	-0.88	56.07	56.07	54.982	13625