Invesco S&P TSX Composite Low Volatility Index ETF【TLV】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
1780695600	43.46	0.42	0.98	43.1	43.46	43.1	111
1780609200	43.04	0.29	0.68	42.93	43.04	42.93	311
1780522800	42.75	0.01	0.02	42.75	42.75	42.75	60
1780436400	42.74	0.33	0.78	42.74	42.74	42.74	43
1780350000	42.41	-0.23	-0.54	42.62	42.62	42.41	1479
1780090800	42.64	-0.09	-0.21	42.635	42.64	42.635	200
1780004400	42.73	-0.28	-0.65	42.84	42.84	42.73	159
1779918000	43.01	-0.07	-0.16	43.12	43.12	43.01	329
1779831600	43.08	-0.1	-0.23	42.99	43.08	42.99	227
1779745200	43.18	0.05	0.12	43.15	43.18	43.14	2186
1779486000	43.13	0.16	0.37	43.09	43.18	43.09	478
1779399600	42.97	0.3	0.70	42.88	42.97	42.88	106
1779313200	42.67	0.51	1.21	42.2	42.76	42.2	1578
1779226800	42.16	0.25	0.60	42.16	42.16	42.16	108
1778881200	41.91	-0.1	-0.24	41.91	41.91	41.91	28
1778794800	42.01	0.36	0.86	42	42.05	42	1106
1778708400	41.65	-0.22	-0.53	41.58	41.65	41.58	1038
1778622000	41.87	0	0.00	41.87	41.87	41.87	404
1778535600	41.87	-0.11	-0.26	41.87	41.87	41.87	340
1778276400	41.98	0.01	0.02	41.98	41.98	41.98	76
1778190000	41.97	0.03	0.07	41.97	41.97	41.97	152
1778103600	41.94	-0.08	-0.19	42	42	41.94	1174
1778017200	42.02	0.2	0.48	42.02	42.02	42.02	200
1777930800	41.82	-0.19	-0.45	42	42	41.82	3832
1777671600	42.01	0.04	0.10	42.15	42.15	42.01	734
1777585200	41.97	0.42	1.01	41.89	41.97	41.85	15902
1777498800	41.55	-0.28	-0.67	41.7	41.7	41.55	638
1777412400	41.83	0.24	0.58	41.78	41.88	41.78	414
1777326000	41.59	-0.14	-0.34	41.59	41.59	41.59	13
1777066800	41.73	0.09	0.22	41.68	41.73	41.68	146
1776980400	41.64	0.43	1.04	41.7	41.7	41.64	756
1776894000	41.21	-0.11	-0.27	41.38	41.38	41.21	828
1776807600	41.32	-0.23	-0.55	41.44	41.44	41.32	1028
1776721200	41.55	-0.21	-0.50	41.74	41.75	41.55	1894
1776462000	41.76	0.15	0.36	41.74	41.76	41.73	2001
1776375600	41.61	0.05	0.12	41.61	41.61	41.61	27
1776289200	41.56	0.08	0.19	41.56	41.56	41.56	15
1776202800	41.48	0.13	0.31	41.48	41.48	41.48	145
1776116400	41.35	-0.09	-0.22	41.35	41.35	41.35	51
1775857200	41.44	0.12	0.29	41.46	41.46	41.44	606
1775770800	41.32	-0.13	-0.31	41.45	41.45	41.32	411
1775684400	41.45	0.42	1.02	41.4	41.45	41.4	291
1775598000	41.03	0.02	0.05	41.08	41.08	41.03	1002
1775511600	41.01	-0.03	-0.07	41.01	41.01	41.01	54
1775166000	41.04	0.3	0.74	40.68	41.04	40.68	218
1775079600	40.74	0.32	0.79	40.74	40.74	40.74	52
1774993200	40.42	0.38	0.95	40.28	40.42	40.28	2325
1774906800	40.04	0.01	0.02	40.38	40.38	40.04	5953
1774647600	40.03	-0.11	-0.27	40.03	40.03	40.03	45
1774561200	40.14	-0.26	-0.64	40.14	40.14	40.14	13
1774474800	40.4	0.23	0.57	40.48	40.48	40.4	224
1774388400	40.17	-0.06	-0.15	40.26	40.26	40.17	124
1774302000	40.23	0.48	1.21	39.85	40.23	39.85	1118
1774042800	39.75	-0.41	-1.02	39.95	40.04	39.75	977
1773956400	40.16	-0.51	-1.25	40.5	40.5	40.16	200
1773870000	40.67	-0.3	-0.73	40.75	40.88	40.67	1009
1773783600	40.97	-0.04	-0.10	40.97	40.97	40.97	60
1773697200	41.01	0.45	1.11	40.81	41.01	40.81	419
1773438000	40.56	0.21	0.52	40.5	40.66	40.5	418
1773351600	40.35	-0.26	-0.64	40.45	40.45	40.35	149
1773265200	40.61	-0.12	-0.29	40.59	40.61	40.59	104
1773178800	40.73	-0.01	-0.02	40.85	40.85	40.73	142
1773092400	40.74	-0.02	-0.05	40.35	40.76	40.35	1063