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	-1.3641	-2.58352272727	52.8	54.535	51.1	1308222	53.12349014	SP
4	-2.5141	-4.66005560704	53.95	56.465	51.1	1630459	53.71119723	SP
12	1.7759	3.57611759968	49.66	56.465	44.295	1161020	50.91884523	SP
26	-1.3841	-2.62040893601	52.82	58.915	44.295	1209758	52.30928274	SP
52	8.6559	20.2335203366	42.78	61.2	41.885	1190029	52.97765618	SP
156	11.0659	27.411196433	40.37	61.2	27.6801	602028	48.5356846	SP
260	-29.6041	-36.5302319842	81.04	85.8697	27.6801	468097	49.66634391	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
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
1774650600	45.06	-0.3	-0.66	45.47	45.47	44.9	335403
1774564200	45.36	-2.01	-4.24	45.74	46.14	45.28	588524
1774477800	47.37	1.51	3.29	47.38	47.81	47.23	686691
1774391400	45.86	-0.29	-0.63	45.81	46.16	45.7	937056
1774305000	46.15	0.04	0.09	46.33	46.78	45.91	1058436
1774045800	46.11	-2.02	-4.20	47.43	47.43	45.945	1212093
1773959400	48.13	-0.43	-0.89	47.73	48.435	47.305	735200
1773873000	48.56	-0.76	-1.54	49.29	49.51	48.54	3554892
1773786600	49.32	-0.74	-1.48	49.77	49.78	49.27	333592
1773700200	50.06	0.8	1.62	50.16	50.34	50	531025
1773441000	49.26	-0.1	-0.20	49.66	49.97	49.16	663795
1773354600	49.36	-0.89	-1.77	49.8	49.98	49.25	1064050
1773268200	50.25	-0.69	-1.35	50.59	50.655	49.955	727006
1773181800	50.94	0.69	1.37	50.68	51.885	50.64	1031568
1773095400	50.25	1.47	3.01	49.095	50.34	48.66	1586893
1772839800	48.78	0.04	0.08	48.68	49.12	48.47	5089664
1772753400	48.74	-0.79	-1.59	48.95	49.26	48.33	1128282