Invesco Utilities S&P US Select Sector UCITS ETF【SMLX】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	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

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
1783369500	581.9	-2.4	-0.41	584.1	584.29999	581.9	6
1783110300	584.29999	7.7	1.34	585.7	585.7	582.1	5
1783023900	576.6	-1.5	-0.26	576.6	576.6	576.6	1
1782937500	578.1	-10.8	-1.83	579.7	579.7	577.79999	5
1782851100	588.9	-1	-0.17	589	589	588.29999	6
1782764700	589.9	0.2	0.03	586.7	590.6	586.7	3
1782505500	589.7	-0.3	-0.05	589.7	589.7	589.5	26
1782419100	590	8.3	1.43	590	590	590	2
1782332700	581.7	10.4	1.82	579.7	581.7	578.29999	7
1782246300	571.29999	1	0.18	570.1	571.29999	570.1	2
1782159900	570.29999	4.6	0.81	570.1	570.29999	566.9	6
1781900700	565.7	2.8	0.50	567.29999	567.29999	565.7	3
1781814300	562.9	-0.3	-0.05	561.1	564.5	561.1	6
1781727900	563.2	-0.1	-0.02	563.1	563.2	562.1	5
1781641500	563.29999	8.1	1.46	561.1	563.29999	561.1	2
1781555100	555.2	2.9	0.53	564	564	555.2	6
1781295900	552.29999	-2.2	-0.40	552.29999	552.29999	552.29999	1
1781209500	554.5	3.6	0.65	555.5	555.5	554.5	4
1781123100	550.9	3.7	0.68	553.79999	553.79999	550.9	2
1781036700	547.2	-7.3	-1.32	547.6	547.6	546.2	5
1780950300	554.5	5.7	1.04	554.7	560.1	554.5	84
1780691100	548.79999	-0.7	-0.13	550.2	550.2	548.79999	4
1780604700	549.5	0	0.00	549.5	549.5	549.5	0
1780518300	549.5	6.4	1.18	549.5	549.5	549.5	1
1780431900	543.1	-1.8	-0.33	537.9	543.1	537.2	15
1780345500	544.9	-27.2	-4.75	551.5	551.5	537.2	6
1780086300	572.1	0	0.00	572.1	572.1	572.1	0
1779999900	572.1	14.3	2.56	572.1	572.1	572.1	2
1779913500	557.79999	-9.6	-1.69	557.79999	557.79999	557.79999	2
1779827100	567.4	4	0.71	567.1	567.9	567.1	23
1779740700	563.4	0.1	0.02	579.2	579.2	563.4	11
1779481500	563.29999	1.6	0.28	564.9	564.9	563.29999	5
1779395100	561.7	4.6	0.83	556.79999	561.7	556.79999	21
1779308700	557.1	8.7	1.59	557.1	557.1	557.1	1
1779222300	548.4	-0.7	-0.13	548.29999	549	547.7	7
1779135900	549.1	-11	-1.96	548.1	549.1	548.1	19
1778876700	560.1	2.1	0.38	555.5	560.1	537.4	33
1778790300	558	0	0.00	558	558	558	0
1778703900	558	0	0.00	558	558	558	0
1778617500	558	0	0.00	558	558	558	0
1778531100	558	0	0.00	558	558	558	0
1778271900	558	-1.6	-0.29	558	558	558	1
1778185500	559.6	-15	-2.61	559.6	559.6	559.6	1
1778099100	574.6	-2.3	-0.40	584	584	574.6	2
1778012700	576.9	3.3	0.58	576.9	576.9	576.9	1
1777926300	573.6	7.7	1.36	593.6	593.6	573.6	6
1777580700	565.9	-5.1	-0.89	565.9	565.9	565.9	11
1777494300	571	0	0.00	571	571	571	0
1777407900	571	0	0.00	571	571	571	0
1777321500	571	-3.3	-0.57	571	571	571	4
1777062300	574.29999	0.2	0.03	574.29999	574.29999	574.29999	24
1776975900	574.1	17.4	3.13	559.1	574.1	559.1	7
1776889500	556.7	-9.2	-1.63	561.9	561.9	556.7	26
1776803100	565.9	1.6	0.28	565.9	565.9	565.9	3
1776716700	564.29999	-5.3	-0.93	567.5	572.1	559.29999	262
1776457500	569.6	2.2	0.39	571.5	571.5	569.6	21
1776371100	567.4	-0.1	-0.02	567.7	567.7	546.79999	57
1776284700	567.5	-2.3	-0.40	572.7	572.7	565.29999	136
1776198300	569.79999	-10.8	-1.86	571.2	571.2	569.79999	52
1776111900	580.6	-4.2	-0.72	559.79999	584.1	559.79999	91
1775852700	584.79999	-2.5	-0.43	585.9	585.9	584.79999	4
1775766300	587.29999	14.7	2.57	581.6	590.6	581.6	25
1775679900	572.6	-5.7	-0.99	586	586	564.9	46
1775593500	578.29999	0.2	0.03	579.9	579.9	578.29999	5