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
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
1775511600	37.46	0.03	0.08	37.46	37.46	37.46	0
1775166000	37.43	0.37	1.00	37.43	37.43	37.43	17
1775079600	37.06	0.03	0.08	36.88	37.06	36.88	1775
1774993200	37.03	0.13	0.35	37.03	37.03	37.03	37
1774906800	36.9	0.39	1.07	36.9	36.9	36.9	0
1774647600	36.51	-0.14	-0.38	36.66	36.66	36.51	311
1774561200	36.65	0.11	0.30	36.65	36.65	36.65	0
1774474800	36.54	0.19	0.52	36.62	36.62	36.54	100
1774388400	36.35	0.05	0.14	36.35	36.35	36.35	5
1774302000	36.3	0.2	0.55	36.3	36.3	36.3	0
1774042800	36.1	-0.6	-1.63	36.61	36.61	36.1	208
1773956400	36.7	-0.18	-0.49	36.65	36.7	36.57	202
1773870000	36.88	-0.55	-1.47	37.11	37.11	36.88	100
1773783600	37.43	-0.02	-0.05	37.58	37.58	37.43	100
1773697200	37.45	0.1	0.27	37.47	37.47	37.36	351
1773438000	37.35	0.32	0.86	37.5	37.5	37.35	200
1773351600	37.03	0.12	0.33	37.12	37.25	37.03	377
1773265200	36.91	-0.28	-0.75	37	37	36.91	201
1773178800	37.19	-0.3	-0.80	37.43	37.43	37.19	231
1773092400	37.49	-0.08	-0.21	37.22	37.49	37.22	134