Invesco China Technology ETF【CQQQ】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	-0.81	-1.47272727273	55	55.45	53.3	885683	54.19850885	SP
4	2.19	4.21153846154	52	55.45	50.495	1130710	52.70189274	SP
12	9.19	20.4222222222	45	56.465	44.425	1169282	52.37615267	SP
26	2.63	5.10085337471	51.56	58.915	44.295	1254161	52.35129419	SP
52	10.11	22.9355716878	44.08	61.2	43.0445	1230058	53.13961513	SP
156	14.77	37.468290208	39.42	61.2	27.6801	621829	48.66139228	SP
260	-30.4	-35.9380541435	84.59	85.13	27.6801	477606	49.53899167	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
1782513000	54.19	-0.5	-0.91	53.44	54.385	53.35	507014
1782426600	54.69	0.67	1.24	55.23	55.39	54.43	734201
1782340200	54.02	0.47	0.88	53.934	54.445	53.845	697965
1782253800	53.55	-1.54	-2.80	53.37	53.985	53.3	1591608
1782167400	55.09	0.01	0.02	55	55.45	54.93	897626
1781821800	55.08	1.38	2.57	55.075	55.235	54.94	603868
1781735400	53.7	0.91	1.72	54.25	54.75	53.64	1554182
1781649000	52.79	-0.87	-1.62	53	53.21	52.74	675984
1781562600	53.66	2.36	4.60	53.49	53.81	53.33	791265
1781303400	51.3	-0.66	-1.27	51.37	51.64	51.07	821177
1781217000	51.96	0.66	1.29	51	52.005	50.7	1241954
1781130600	51.3	-0.4	-0.77	51.42	51.95	50.975	3397689
1781044200	51.7	1.14	2.25	52.33	52.615	50.8	1303040
1780957800	50.56	-0.55	-1.08	50.95	51.11	50.495	928173
1780698600	51.11	-2.72	-5.05	52.55	52.55	50.875	1764596
1780612200	53.83	0.55	1.03	53.85	54.22	53.67	402506
1780525800	53.28	-0.81	-1.50	53.82	53.83	53.235	519271
1780439400	54.09	1.78	3.40	54.07	54.535	53.91	1655803
1780353000	52.31	-0.49	-0.93	52	52.56	51.755	1395576
1780093800	52.8	-1.11	-2.06	52.8	53.255	52.54	2567955
1780007400	53.91	0.21	0.39	53.11	54.105	53.11	1493515
1779921000	53.7	-0.82	-1.50	53.67	53.875	53.495	1174275
1779834600	54.52	1.75	3.32	54.4	54.65	54.14	961253
1779489000	52.77	0.13	0.25	52.28	52.975	52.22	933495
1779402600	52.64	-1.03	-1.92	52.11	52.85	51.85	1430298
1779316200	53.67	0.92	1.74	53.58	53.93	53.06	1590360
1779229800	52.75	0.53	1.01	52.59	52.93	52.34	1009758
1779143400	52.22	0.28	0.54	52.65	52.69	51.97	2022226
1778884200	51.94	-1.64	-3.06	52.25	52.31	51.78	1834818
1778797800	53.58	-2.7	-4.80	54	54	53.22	2560375
1778711400	56.28	2.62	4.88	54.52	56.465	54.26	4569721
1778625000	53.66	-1.09	-1.99	54.22	54.225	53.115	1358855
1778538600	54.75	1.11	2.07	54.53	54.93	54.445	1271248
1778279400	53.64	0.43	0.81	53.95	54.2299	53.375	2227414
1778193000	53.21	-0.33	-0.62	53.775	54.105	53.085	1448243
1778106600	53.54	2.52	4.94	52.41	53.61	52.175	2886164
1778020200	51.02	0	0.00	51.09	51.22	50.96	314919
1777933800	51.02	-0.14	-0.27	51.29	51.37	50.69	1017984
1777674600	51.16	0.15	0.29	50.98	51.59	50.98	306231
1777588200	51.01	1.93	3.93	50.16	51.11	50.02	1003536
1777501800	49.08	-0.29	-0.59	49.59	49.59	48.92	360244
1777415400	49.37	-0.87	-1.73	49.51	49.51	49.19	420970
1777329000	50.24	0.18	0.36	50.33	50.67	50.13	1223599
1777069800	50.06	0.83	1.69	49.66	50.11	49.48	947730
1776983400	49.23	-1	-1.99	49.64	49.68	48.755	527481
1776897000	50.23	0.9	1.82	50.11	50.3	49.9251	330734
1776810600	49.33	-1.35	-2.66	50.25	50.345	49.19	591749
1776724200	50.68	0.17	0.34	50.68	50.725	50.33	593914
1776465000	50.51	1.05	2.12	50.6	51.02	50.51	1346845
1776378600	49.46	0.51	1.04	49.66	49.915	49.29	739577
1776292200	48.95	-0.12	-0.24	48.67	48.96	48.54	403560
1776205800	49.07	0.9	1.87	48.6	49.21	48.6	498082
1776119400	48.17	0.54	1.13	47.46	48.215	47.46	234466
1775860200	47.63	0.22	0.46	47.83	48.01	47.53	483965
1775773800	47.41	-0.4	-0.84	47.44	47.55	46.855	373243
1775687400	47.81	2.68	5.94	47.95	48.37	47.63	1281803
1775601000	45.13	-0.03	-0.07	44.99	45.15	44.425	1685307
1775514600	45.16	0.01	0.02	45	45.43	44.94	308946
1775169000	45.15	-0.73	-1.59	44.35	45.28	44.295	490972
1775082600	45.88	-0.14	-0.30	45.87	46.235	45.725	1842831
1774996200	46.02	1.3	2.91	44.58	46.06	44.405	2290999
1774909800	44.72	-0.34	-0.75	45.12	45.34	44.555	1755861