Invesco S&P 500 Low Volatility Index ETF【ULV.F】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
1782855600	52.34	-0.35	-0.66	52.36	52.36	52.34	135
1782769200	52.69	-0.26	-0.49	52.69	52.69	52.69	0
1782510000	52.95	0.6	1.15	52.67	52.98	52.66	3621
1782423600	52.35	0.12	0.23	52.7	52.7	52.35	1000
1782337200	52.23	0.38	0.73	52.13	52.23	52.13	1400
1782250800	51.85	0.67	1.31	51.85	51.85	51.85	5
1782164400	51.18	0.24	0.47	51.07	51.18	51.07	1000
1781905200	50.94	-0.03	-0.06	50.94	50.94	50.94	0
1781818800	50.97	-0.19	-0.37	51.31	51.31	50.97	3100
1781732400	51.16	-0.75	-1.44	51.16	51.16	51.16	100
1781646000	51.91	0.12	0.23	52.08	52.08	51.91	537
1781559600	51.79	-0.13	-0.25	51.93	51.93	51.79	100
1781300400	51.92	0.32	0.62	51.66	51.92	51.66	1000
1781214000	51.6	0.03	0.06	51.65	51.84	51.6	3152
1781127600	51.57	0.19	0.37	51.57	51.57	51.57	95
1781041200	51.38	0.78	1.54	50.7	51.44	50.7	2730
1780954800	50.6	-0.7	-1.36	51.11	51.11	50.6	1566
1780695600	51.3	0.8	1.58	50.6	51.39	50.6	304
1780609200	50.5	0.46	0.92	50.59	50.59	50.5	206
1780522800	50.04	0.02	0.04	50.02	50.37	50.02	1661
1780436400	50.02	0.19	0.38	49.82	50.02	49.67	1906
1780350000	49.83	-0.61	-1.21	50.32	50.32	49.83	2117
1780090800	50.44	-0.5	-0.98	50.62	50.62	50.44	934
1780004400	50.94	-0.54	-1.05	51.22	51.22	50.94	860
1779918000	51.48	-0.26	-0.50	51.56	51.56	51.48	128
1779831600	51.74	-0.26	-0.50	51.8	51.8	51.7	3130
1779745200	52	0.16	0.31	51.93	52	51.93	1024
1779486000	51.84	0.31	0.60	51.88	51.88	51.84	100
1779399600	51.53	0.05	0.10	51.36	51.53	51.36	200
1779313200	51.48	0.13	0.25	51.41	51.48	51.41	338
1779226800	51.35	0.8	1.58	51.08	51.35	51.08	372
1778881200	50.55	-0.4	-0.79	50.55	50.55	50.55	9
1778794800	50.95	0.13	0.26	50.95	50.95	50.95	10
1778708400	50.82	-0.26	-0.51	50.82	50.82	50.82	0
1778622000	51.08	0.3	0.59	50.92	51.08	50.92	2232
1778535600	50.78	0	0.00	50.83	50.83	50.78	123
1778276400	50.78	-0.32	-0.63	50.78	50.78	50.78	9
1778190000	51.1	-0.24	-0.47	51.21	51.21	51.06	3816
1778103600	51.34	-0.21	-0.41	51.33	51.34	51.33	540
1778017200	51.55	0.07	0.14	51.55	51.55	51.55	65
1777930800	51.48	-0.42	-0.81	51.85	51.85	51.41	510
1777671600	51.9	-0.17	-0.33	51.99	51.99	51.9	502
1777585200	52.07	0.41	0.79	52.07	52.07	52.07	50
1777498800	51.66	-0.24	-0.46	51.66	51.66	51.66	45
1777412400	51.9	0.3	0.58	52.1	52.11	51.75	4355
1777326000	51.6	-0.1	-0.19	51.74	51.74	51.6	2057
1777066800	51.7	-0.25	-0.48	51.7	51.7	51.7	135
1776980400	51.95	0.74	1.45	51.96	51.96	51.95	300
1776894000	51.21	-0.31	-0.60	51.21	51.21	51.21	55
1776807600	51.52	-0.5	-0.96	51.69	51.69	51.52	524
1776721200	52.02	-0.22	-0.42	52.4	52.4	52.02	8234
1776462000	52.24	0.31	0.60	52.26	52.26	52.24	100
1776375600	51.93	0.16	0.31	51.93	51.93	51.93	87
1776289200	51.77	-0.2	-0.38	51.7	51.77	51.67	2405
1776202800	51.97	0.13	0.25	51.97	51.97	51.97	87
1776116400	51.84	-0.04	-0.08	51.84	51.84	51.84	120
1775857200	51.88	-0.53	-1.01	52.28	52.28	51.88	2027
1775770800	52.41	0.25	0.48	52.41	52.41	52.41	86
1775684400	52.16	0.51	0.99	51.98	52.16	51.98	355
1775598000	51.65	-0.12	-0.23	51.63	51.73	51.63	3700
1775511600	51.77	0.05	0.10	51.77	51.77	51.77	35
1775166000	51.72	0.39	0.76	51.59	51.72	51.59	406
1775079600	51.33	0.13	0.25	50.98	51.33	50.98	400