Invesco S&P 500 Low Volatility Index ETF【ULV.C】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783374000	39.39	-0.3	-0.76	39.55	39.58	39.39	4028
1783114800	39.69	0.11	0.28	39.69	39.69	39.69	0
1783028400	39.58	0.8	2.06	39.08	39.58	39.08	500
1782855600	38.78	-0.28	-0.72	38.78	38.78	38.78	78
1782769200	39.06	-0.08	-0.20	39.06	39.06	39.06	100
1782510000	39.14	0.35	0.90	39.14	39.14	39.14	0
1782423600	38.79	0	0.00	38.69	38.79	38.69	370
1782337200	38.79	0.34	0.88	38.79	38.79	38.79	12
1782250800	38.45	0.6	1.59	37.99	38.45	37.99	1066
1782164400	37.85	0.1	0.26	37.85	37.85	37.85	0
1781905200	37.75	0.11	0.29	37.76	37.77	37.75	500
1781818800	37.64	0.01	0.03	37.64	37.64	37.64	100
1781732400	37.63	-0.31	-0.82	37.63	37.63	37.63	0
1781646000	37.94	0.14	0.37	37.94	37.94	37.94	12
1781559600	37.8	-0.07	-0.18	37.8	37.8	37.8	60
1781300400	37.87	0.27	0.72	37.62	37.87	37.62	320
1781214000	37.6	0.08	0.21	37.77	37.81	37.6	1895
1781127600	37.52	0.14	0.37	37.52	37.52	37.52	80
1781041200	37.38	0.6	1.63	37.38	37.38	37.38	15
1780954800	36.78	-0.54	-1.45	36.78	36.78	36.78	101
1780695600	37.32	0.69	1.88	37	37.34	37	1221
1780609200	36.63	0.35	0.96	36.51	36.63	36.5	801
1780522800	36.28	0.17	0.47	36.28	36.28	36.28	0
1780436400	36.11	0.14	0.39	36.11	36.11	36.11	29
1780350000	35.97	-0.31	-0.85	35.97	35.97	35.97	35
1780090800	36.28	-0.33	-0.90	36.28	36.28	36.28	38
1780004400	36.61	-0.52	-1.40	36.61	36.61	36.61	0
1779918000	37.13	-0.12	-0.32	37.115	37.13	37.115	300
1779831600	37.25	0.02	0.05	37.21	37.25	37.2	518
1779745200	37.23	-0.09	-0.24	37.39	37.39	37.23	1100
1779486000	37.32	0.31	0.84	37.32	37.32	37.32	30
1779399600	37.01	0.14	0.38	37.01	37.01	37.01	4
1779313200	36.87	0.07	0.19	37	37	36.87	160
1779226800	36.8	0.55	1.52	36.885	36.89	36.8	1151
1778881200	36.25	-0.19	-0.52	36.25	36.25	36.25	32
1778794800	36.44	0.15	0.41	36.46	36.46	36.44	100
1778708400	36.29	-0.19	-0.52	36.19	36.29	36.14	400
1778622000	36.48	0.3	0.83	36.48	36.48	36.48	0
1778535600	36.18	-0.01	-0.03	36.18	36.18	36.18	24
1778276400	36.19	-0.12	-0.33	36.19	36.19	36.19	1
1778190000	36.31	-0.14	-0.38	36.31	36.31	36.31	0
1778103600	36.45	-0.12	-0.33	36.53	36.53	36.45	504
1778017200	36.57	0.09	0.25	36.57	36.57	36.57	0
1777930800	36.48	-0.24	-0.65	36.38	36.48	36.38	282
1777671600	36.72	-0.1	-0.27	36.72	36.72	36.72	21
1777585200	36.82	0.02	0.05	36.82	36.82	36.82	200
1777498800	36.8	-0.17	-0.46	36.76	36.8	36.76	500
1777412400	36.97	0.36	0.98	36.97	36.97	36.97	55
1777326000	36.61	-0.16	-0.44	36.61	36.61	36.61	10
1777066800	36.77	-0.28	-0.76	36.77	36.77	36.77	0
1776980400	37.05	0.65	1.79	37.05	37.05	37.05	95
1776894000	36.4	-0.24	-0.66	36.4	36.4	36.38	500
1776807600	36.64	-0.29	-0.79	36.71	36.72	36.63	400
1776721200	36.93	-0.29	-0.78	37.02	37.02	36.93	410
1776462000	37.22	0.2	0.54	37.21	37.22	37.21	500
1776375600	37.02	0.04	0.11	37.02	37.02	37.02	22
1776289200	36.98	-0.25	-0.67	37.24	37.24	36.98	200
1776202800	37.23	0.05	0.13	37.23	37.23	37.23	0
1776116400	37.18	-0.15	-0.40	37.18	37.18	37.18	60
1775857200	37.33	-0.32	-0.85	37.33	37.33	37.33	0
1775770800	37.65	0.11	0.29	37.65	37.65	37.65	0
1775684400	37.54	0.23	0.62	37.47	37.54	37.42	3876
1775598000	37.31	-0.15	-0.40	37.44	37.45	37.3	506