Invesco S & P 500 High Dividend Low Volatility UCITS ETF【HDLV】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783110300	34	0.2	0.58	34.455	34.455	33.335	7166
1783023900	33.805	0.07	0.21	33.729999	33.895	33.6	3735
1782937500	33.735	0.21	0.63	33.314999	33.805	33.215	682
1782851100	33.525	-0.24	-0.70	33.835	33.895	33.475	210
1782764700	33.76	-0.22	-0.63	34.06	34.06	33.735	2657
1782505500	33.975	0.34	1.00	33.424999	33.975	33.424999	1189
1782419100	33.64	0.31	0.91	33.479999	33.735	33.119999	3069
1782332700	33.335	0.12	0.36	33.415	33.415	33.29	555
1782246300	33.215	0.51	1.56	32.39	33.215	32.39	1601
1782159900	32.705	0.25	0.77	32.5	32.725	32.465	1746
1781900700	32.455	-0.08	-0.23	32.33	32.595	32.33	1630
1781814300	32.53	0.03	0.09	32.52	32.625	32.46	1038
1781727900	32.5	-0.2	-0.61	32.729999	32.75	32.5	1544
1781641500	32.7	-0.14	-0.41	32.715	32.884999	32.7	1308
1781555100	32.835	-0.4	-1.20	33.375	33.68	32.835	2266
1781295900	33.235	0.23	0.71	32.825	33.235	32.825	1301
1781209500	33	-0.45	-1.33	33.095	33.17	32.965	2576
1781123100	33.445	0.48	1.47	32.985	33.445	32.93	436
1781036700	32.96	0.23	0.70	32.575	32.96	32.49	961
1780950300	32.729999	-0.05	-0.14	32.9	32.9	32.61	2427
1780691100	32.775	0.68	2.13	31.94	32.775	31.94	1658
1780604700	32.09	0.13	0.41	31.885	32.265	31.885	194
1780518300	31.96	-0.07	-0.22	32.06	32.259999	31.96	407
1780431900	32.03	0.13	0.39	31.57	32.03	31.57	368
1780345500	31.905	-0.19	-0.59	32.08	32.134999	31.845	4822
1780086300	32.095	-0.34	-1.03	32.4	32.4	32.07	645
1779999900	32.43	-0.25	-0.76	32.674999	32.674999	32.43	241
1779913500	32.68	0.13	0.38	32.47	32.68	32.47	2907
1779827100	32.555	-0.15	-0.44	32.725	32.755	32.52	7256
1779740700	32.7	0.03	0.09	32.7	32.7	32.64	1872
1779481500	32.67	0.26	0.80	32.674999	32.79	32.515	3512
1779395100	32.409999	0.01	0.05	32.439999	32.54	32.259999	3606
1779308700	32.395	0.05	0.17	32.305	32.415	32.299999	1477
1779222300	32.34	0.29	0.90	32.07	32.439999	32.07	1224
1779135900	32.049999	0.39	1.23	31.9	32.049999	31.56	2106
1778876700	31.66	-0.24	-0.74	31.78	31.995	31.66	1914
1778790300	31.895	0.15	0.47	31.63	31.895	31.63	501
1778703900	31.745	-0.01	-0.02	31.84	31.84	31.61	980
1778617500	31.75	0.17	0.54	31.545	31.765	31.5	204
1778531100	31.58	0.01	0.05	31.42	31.745	31.42	1540
1778271900	31.565	-0.29	-0.91	31.88	31.88	31.565	550
1778185500	31.855	-0.07	-0.22	31.985	31.985	31.5	4964
1778099100	31.925	-0.09	-0.28	31.88	32.04	31.73	1479
1778012700	32.015	0.12	0.38	31.985	32.015	31.8	2837
1777926300	31.895	-0.25	-0.76	31.945	32.064999	31.825	1855
1777580700	32.14	0.28	0.88	31.675	32.29	31.57	2873
1777494300	31.86	0	0.00	31.9	31.955	31.7	116
1777407900	31.86	0.2	0.65	31.52	31.86	31.52	1107
1777321500	31.655	0.13	0.41	31.58	31.715	31.465	8806
1777062300	31.525	-0.22	-0.69	31.955	31.955	31.525	3734
1776975900	31.745	0.18	0.57	31.57	31.83	31.57	11647
1776889500	31.565	-0.01	-0.02	31.575	31.65	31.545	707
1776803100	31.57	-0.26	-0.82	31.78	31.865	31.57	1133
1776716700	31.83	0.22	0.71	31.655	31.87	31.655	867
1776457500	31.605	0.13	0.41	31.635	31.635	31.29	813
1776371100	31.475	0.13	0.40	31.23	31.56	31.155	2141
1776284700	31.35	0.06	0.19	31.355	31.355	31.15	1353
1776198300	31.29	-0.07	-0.21	31.435	31.44	31.16	6172
1776111900	31.355	-0.48	-1.51	32.134999	32.134999	31.355	2952
1775852700	31.835	0.01	0.02	31.94	31.96	31.795	444
1775766300	31.83	-0.12	-0.36	31.955	31.955	31.745	1970
1775679900	31.945	-0.16	-0.48	31.98	31.98	31.655	983
1775593500	32.1	-0.14	-0.43	32.14	32.229999	32.08	2488