Invesco PHLX Semiconductor ETF【SOXQ】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	-12.15	-10.8530594015	111.95	112.77	99.29	2926212	107.04310469	SP
4	-4.81	-4.598030781	104.61	115.3354	92.85	3892948	104.4162837	SP
12	32.8	48.9552238806	67	115.3354	67	2524429	97.10890416	SP
26	42.69	74.7504815269	57.11	115.3354	55.78	1742192	85.82836489	SP
52	56.56	130.804810361	43.24	115.3354	42.67	1144655	77.21537682	SP
156	70.68	242.71978022	29.12	115.3354	24.82	589774	63.4752158	SP
260	73.54	280.045696877	26.26	115.3354	16.45	376610	61.0137432	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
1783031700	99.29	-5.82	-5.54	105.1	106.47	97.39	5087679
1782945300	105.11	-6.99	-6.24	107.88	108.97	104.845	3336762
1782858900	112.1	4.28	3.97	108.64	112.77	108.3	1302515
1782772500	107.82	4.13	3.98	104.595	108.04	100.57	1706245
1782513300	103.69	-6.11	-5.56	105.79	106.38	103.55	3977792
1782426900	109.8	3.96	3.74	111.95	111.95	105.25	4307747
1782340500	105.84	-0.27	-0.25	106.63	107.04	103.2	4351896
1782254100	106.11	-9	-7.82	107.03	109.07	105.23	4797072
1782167700	115.11	2.33	2.07	115	115.3354	113.22	2193832
1781822100	112.78	6.65	6.27	111	113.85	110.72	2104914
1781735700	106.13	1.51	1.44	108	109.97	106.05	4969496
1781649300	104.62	-6.33	-5.71	110.42	111.31	104.62	3376552
1781562900	110.95	5.66	5.38	110	111.28	109.13	2939640
1781303700	105.29	1.59	1.53	103.28	106.43	102.21	2726256
1781217300	103.7	7.62	7.93	98.11	103.83	98.11	5799730
1781130900	96.08	-3.54	-3.55	97.75	101.32	95.73	4481717
1781044500	99.62	-1.99	-1.96	104.02	104.45	92.85	6456160
1780958100	101.61	5.32	5.52	101.29	103.39	99.79	3476724
1780698900	96.29	-10.93	-10.19	103	103.3	96.24	6868127
1780612500	107.22	-2.36	-2.15	104.61	108.8099	102.665	4792838
1780526100	109.58	1.53	1.42	110.27	110.54	106.67	3178902
1780439700	108.05	6.02	5.90	104.845	108.11	104	2354437
1780353300	102.03	1	0.99	100.24	102.995	99.4	1914101
1780094100	101.03	0.03	0.03	102.29	103.26	100.245	1483333
1780007700	101	0.99	0.99	100.24	102.035	98.62	1471008
1779921300	100.01	-1.32	-1.30	103.3	103.38	98	2920951
1779834900	101.33	5.28	5.50	99.17	101.8	98.82	2330392
1779489300	96.05	1.88	2.00	95.33	96.87	94.99	1340276
1779402900	94.17	1.15	1.24	92.62	94.46	92.4	1541686
1779316500	93.02	3.99	4.48	90.95	93.04	90.74	1501409
1779230100	89.03	0.07	0.08	86.86	90.65	85.76	3942920
1779143700	88.96	-2.22	-2.43	92.84	93	87.33	2994949
1778884500	91.18	-3.82	-4.02	91.72	92.98	90.69	2057037
1778798100	95	0.41	0.43	94.33	95.56	93.56	2362999
1778711700	94.59	2.35	2.55	94.4	95.28	92.39	1681690
1778625300	92.24	-2.83	-2.98	92.96	93.8	88.66	4021130
1778538900	95.07	2.39	2.58	93.51	95.2983	93.08	2802968
1778279700	92.68	4.79	5.45	90	92.7	89.65	1284799
1778193300	87.89	-2.44	-2.70	89.65	89.77	87.16	2260746
1778106900	90.33	3.92	4.54	88.96	90.34	87.08	2355737
1778020500	86.41	3.47	4.18	84.64	87.0499	84.35	1073778
1777934100	82.94	-0.41	-0.49	83.995	84.13	82.1	1525771
1777674900	83.35	0.7	0.85	82.13	83.6	81.69	1334095
1777588500	82.65	1.82	2.25	81.96	82.755	80.5	1610592
1777502100	80.83	1.85	2.34	80.02	80.86	79.59	1458756
1777415700	78.98	-2.94	-3.59	78.7	80.185	77.66	3232431
1777329300	81.92	-0.81	-0.98	82.88	83.03	80.655	2165341
1777070100	82.73	3.39	4.27	82.115	83.14	80.83	2560092
1776983700	79.34	1.36	1.74	78.42	80.31	78.09	1804597
1776897300	77.98	2.05	2.70	77.26	78.02	76.4	1264223
1776810900	75.93	0.39	0.52	76.16	76.505	75.33	1620792
1776724500	75.54	0.33	0.44	75.55	75.73	74.485	782618
1776465300	75.21	1.79	2.44	74.7	75.22	74.13	1558980
1776378900	73.42	0.73	1.00	72.55	73.66	72	1010535
1776292500	72.69	0.09	0.12	72.5	72.76	71.1	678264
1776206100	72.6	1.46	2.05	72.06	72.61	71.175	750195
1776119700	71.14	1.15	1.64	69.69	71.19	69.54	741780
1775860500	69.99	1.58	2.31	69.16	70.53	69.07	827004
1775774100	68.41	1.39	2.07	67	68.48	67	649572
1775687700	67.019999	4.01	6.36	66.709999	67.125	65.53	1567920
1775601300	63.01	0.71	1.14	62.15	63.015	61.31	466307
1775514900	62.3	0.65	1.05	62.17	62.67	61.57	418326