Invesco Trust Invesco Dorsey Wright Basic Materials Momentum ETF【PYZ】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	-5.345	-4.08514215836	130.84	134.1	125.031	1033	132.29750693	SP
4	-3.365	-2.61136116716	128.86	134.1	121	1961	128.82239135	SP
12	4.335	3.57791350281	121.16	134.1	109.5503	6019	126.00563727	SP
26	17.055	15.7275912947	108.44	134.1	105.7853	5315	124.96266554	SP
52	33.485	36.3927833931	92.01	134.1	90.85	3872	117.66643989	SP
156	44.225	54.4173741848	81.27	134.1	71.72	4773	91.02613552	SP
260	31.585	33.6332658929	93.91	134.1	68.39	10018	86.93913714	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	125.495	-5.79	-4.41	130.19	130.19	125.031	718
1780612500	131.28	-0.71	-0.54	131.65	131.65	131.28	494
1780526100	131.9948	-1.53	-1.14	133.47	133.47	131.9948	612
1780439700	133.5231	2.25	1.71	131.65	134.1	131.65	2456
1780353300	131.2731	0.54	0.41	129.88999	131.2731	129.88999	342
1780094100	130.7363	-0.3	-0.23	130.84	130.9	130.26	1263
1780007700	131.03989	1.33	1.03	129.54	131.19	128.53	1133
1779921300	129.7056	-0.29	-0.22	129.37	129.915	129.3499	956
1779834900	129.9915	3.45	2.73	128.19999	129.9915	128.19999	2242
1779489300	126.539	1.65	1.32	125.67	127.14	125.67	1724
1779402900	124.8853	0.9	0.72	123.38	124.8853	123.38	1803
1779316500	123.9902	2.41	1.98	122.48	124	122.48	563
1779230100	121.5777	-2.24	-1.81	123.06	123.06	121	1754
1779143700	123.8169	-1.86	-1.48	125.92	125.92	123.57	2493
1778884500	125.6746	-4.43	-3.40	127.32	127.32	125.6	4653
1778798100	130.10059	-2.09	-1.58	131.86	131.86	130.10059	4209
1778711700	132.1881	0.63	0.48	131.54	132.63	130.79	4075
1778625300	131.5559	0.01	0.01	130.82	131.56	128.75	957
1778538900	131.5475	3.33	2.60	128.97999	132.1499	128.97999	3392
1778279700	128.2133	0.85	0.67	128.86	128.86	128.1	2135
1778193300	127.3618	-3.15	-2.42	131.97999	131.97999	127.3618	4390
1778106900	130.5163	0.61	0.47	130.71	130.71	129.66488	2205
1778020500	129.9099	2.72	2.14	127.72	130.38999	127.72	6672
1777934100	127.1926	-1.13	-0.88	128.05	128.44999	126.52	216711
1777674900	128.32749	-0.16	-0.13	128.49	128.49	128.32749	369
1777588500	128.4895	3.6	2.88	125.37	128.4895	125.37	1230
1777502100	124.8875	-1.31	-1.04	127.03	127.03	124.8875	3214
1777415700	126.1951	-2.63	-2.04	127.81	127.81	126.1893	1330
1777329300	128.8221	0.59	0.46	128.13	128.8221	128.13	784
1777070100	128.2314	1.3	1.02	127.11	128.2314	127.11	568
1776983700	126.9313	-1.26	-0.99	127.33	127.33	126.45	1403
1776897300	128.1947	1.35	1.06	128.66999	128.66999	127.42	2891
1776810900	126.8491	-0.67	-0.53	128.03	128.8099	126.65	3148
1776724500	127.5204	1.34	1.06	126.42	127.5204	126.42	1627
1776465300	126.1784	-0.23	-0.18	125.84	126.5945	125.085	1827
1776378900	126.4034	1.58	1.26	125.55	126.55	125.22	4385
1776292500	124.8257	-1.54	-1.22	126.16	126.16	124.8257	4010
1776206100	126.3675	-0.77	-0.60	128.04	128.04	126.3675	1367
1776119700	127.1334	1.51	1.20	125.55	127.1334	125.55	1867
1775860500	125.6282	0.86	0.69	125.45	125.9	125.45	2238
1775774100	124.7659	-0.14	-0.11	124.65	125.15	124.59	1273
1775687700	124.9009	3.19	2.62	123.29	124.9009	123.29	1291
1775601300	121.7071	0.58	0.48	120.87	121.7071	120.87	738
1775514900	121.1238	-0.46	-0.38	121.36	121.36	120.99	1838
1775169300	121.5821	-0.32	-0.26	120.11	121.5821	120.11	1193
1775082900	121.9023	2.07	1.73	120.69	122.52	120.69	2506
1774996500	119.8291	5.44	4.75	116.36	119.89	116.36	8446
1774910100	114.3919	-0.63	-0.55	117.15	117.15	114.3919	2705
1774650900	115.0238	0.06	0.05	114.67	116.21	114.375	11266
1774564500	114.9607	-2.58	-2.19	115.37	116.65	114.72	1465
1774478100	117.5372	1.98	1.72	117.88	117.96	117.04	2351
1774391700	115.5547	3.04	2.71	111.09	115.58	111.09	2050
1774305300	112.5111	2.96	2.70	111.68	113.25	111.68	1834
1774046100	109.5503	-3.79	-3.34	113.15	113.15	109.5503	1231
1773959700	113.3415	-3.51	-3.01	112.7	113.35	112.7	1099
1773873300	116.855	-2.91	-2.43	118.11	118.61	116.855	3737
1773786900	119.7659	0.82	0.69	119.86	119.9199	119.7	1558
1773700500	118.9454	1.66	1.42	118.63	118.9454	117.6501	1629
1773441300	117.282	-3.11	-2.58	121.16	121.16	117.24	1972
1773354900	120.3904	-3.33	-2.69	122.85	122.85	120.1712	2468
1773268500	123.7173	-0.14	-0.11	122.9	123.79	122.21	2627
1773182100	123.8578	0.94	0.77	123.4	124.25	123.4	2084
1773095700	122.9151	1.8	1.48	118.4	122.9151	116.8819	5538
1772840100	121.1177	-2.95	-2.38	121.44	121.61	120.71	10364