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	-3.405	-2.62569401604	129.68	130.02	125.33	1947	126.74926678	SP
4	-4.565	-3.48899419138	130.84	134.1	123.85	1503	129.20213196	SP
12	4.915	4.04993408042	121.36	134.1	120.87	5755	127.4190043	SP
26	11.605	10.1203453388	114.67	134.1	109.5503	5306	125.81867054	SP
52	34.055	36.927998265	92.22	134.1	92.22	3971	118.17011774	SP
156	45.035	55.4345150172	81.24	134.1	71.72	4697	91.57106343	SP
260	38.495	43.8539530645	87.78	134.1	68.39	9712	86.93745573	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
1782426900	127.2609	1.92	1.53	126.71	127.32	126.71	1736
1782340500	125.3441	-0.82	-0.65	125.88	126.3	125.33	3611
1782254100	126.1658	-3.64	-2.80	126.5	127.72	126.1658	899
1782167700	129.804	-0.37	-0.28	129.68	130.02	129.57	1542
1781822100	130.1732	-0.32	-0.25	130.83	130.97	129.66999	5225
1781735700	130.4944	-0.45	-0.34	131.16999	133.39809	130.4944	1018
1781649300	130.94399	-1.2	-0.91	132.13999	132.13999	130.915	770
1781562900	132.14009	0.22	0.17	133.08	133.08	131.93	1648
1781303700	131.9155	1.75	1.34	131.06	132.22999	130.915	1577
1781217300	130.16659	5.57	4.47	125.92	130.16659	125.92	882
1781130900	124.5983	-2.4	-1.89	126.35	126.35	124.5983	729
1781044500	127.0031	0.94	0.75	127.61	127.61	123.85	1024
1780958100	126.0594	0.56	0.45	126.43	126.51	126.0594	2012
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	4006
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	11265
1774564500	114.9607	-2.58	-2.19	115.37	116.65	114.72	1463