Global X Nasdaq 100 Income Edge ETF【EDGQ】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	-0.8117	-2.86718474037	28.31	28.38	27.41	20211	27.8653484	SP
4	-1.4417	-4.98168624741	28.94	28.98	25.76	14919	28.12699536	SP
12	1.7783	6.91407465008	25.72	30.54	25.66	11386	27.94722561	SP
26	2.3183	9.20691024623	25.18	30.54	23.23	8127	27.46194645	SP
52	2.3183	9.20691024623	25.18	30.54	23.23	8127	27.46194645	SP
156	2.3183	9.20691024623	25.18	30.54	23.23	8127	27.46194645	SP
260	2.3183	9.20691024623	25.18	30.54	23.23	8127	27.46194645	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
1783463400	27.6038	-0.45	-1.59	27.81	27.81	27.41	25771
1783377000	28.05	0.3	1.08	27.98	28.18	27.98	18283
1783031400	27.7493	-0.46	-1.63	28.11	28.285	27.55	20220
1782945000	28.21	-0.33	-1.17	28.31	28.38	28.11	16570
1782858600	28.5426	0.49	1.76	28.15	28.56	28.15	8659
1782772200	28.05	0.37	1.34	27.82	28.13	27.48	13935
1782513000	27.68	-0.22	-0.78	27.6	27.87	27.5	19217
1782426600	27.8967	0.24	0.86	28.36	28.36	27.71	8617
1782340200	27.6578	-0.24	-0.86	27.93	27.99	27.47	9355
1782253800	27.8966	-0.8	-2.78	27.93	28.16	27.75	15942
1782167400	28.6935	-0.2	-0.68	28.9	28.97	28.55	10264
1781821800	28.89	0.75	2.67	28.77	28.93	28.595	23974
1781735400	28.14	-0.37	-1.30	28.56	28.7	28.14	10107
1781649000	28.51	-0.38	-1.31	28.94	28.94	28.51	7332
1781562600	28.8878	0.66	2.33	28.79	28.98	28.755	25078
1781303400	28.2308	0.18	0.64	28.06	28.3	27.995	11710
1781217000	28.0524	0.77	2.82	27.5	28.14	27.37	12704
1781130600	27.2819	-0.29	-1.06	28.94	28.94	25.76	10804
1781044200	27.5733	-0.45	-1.62	28.28	28.28	26.9	10256
1780957800	28.0265	0.28	1.00	27.97	28.1599	27.8801	12765
1780698600	27.75	-1.29	-4.45	28.61	28.6101	27.75	10262
1780612200	29.0432	-0.15	-0.50	29	29.18	28.8643	7819
1780525800	29.1905	-0.01	-0.04	29.31	29.31	29.05	8344
1780439400	29.2028	0.13	0.44	29.15	29.23	29.0401	9459
1780353000	29.0756	0.07	0.24	28.96	29.1999	28.8271	9396
1780093800	29.0049	0.12	0.40	29.06	29.12	28.9	5744
1780007400	28.8891	0.17	0.60	28.72	28.9757	28.7	8525
1779921000	28.7181	-0.02	-0.06	28.76	28.77	28.61	4562
1779834600	28.734	0.29	1.01	28.65	28.77	28.53	23271
1779489000	28.4454	0.17	0.59	28.46	28.56	28.4	23570
1779402600	28.2779	0.08	0.28	28.12	28.38	28.08	8740
1779316200	28.1983	0.4	1.43	28	28.21	27.94	5226
1779229800	27.802	-0.13	-0.45	27.8	27.965	27.61	4652
1779143400	27.929	-0.21	-0.75	28.5	28.5	27.7451	12158
1778884200	28.1407	-0.37	-1.29	28.2	28.299	28.01	6378
1778797800	28.5079	0.21	0.74	28.39	28.59	28.33	12120
1778711400	28.2981	0.29	1.03	28.2	28.4188	28.035	6706
1778625000	28.0088	-0.24	-0.84	28.13	28.13	27.665	6184
1778538600	28.245	0.21	0.75	28.22	28.3199	28.06	17767
1778279400	28.0352	0.37	1.32	27.78	29.395	27.67	14437
1778193000	27.6695	0.01	0.04	27.76	30.54	27.6	23985
1778106600	27.6585	0.42	1.53	27.51	27.68	27.4101	5317
1778020200	27.2406	0.29	1.08	27.2	27.34	27.18	16747
1777933800	26.9491	-0.12	-0.46	27.03	27.15	26.87	19809
1777674600	27.0728	0.22	0.80	26.57	27.15	26.57	30089
1777588200	26.8576	0.29	1.11	26.81	26.8993	26.58	4305
1777501800	26.563	0.1	0.36	26.55	26.64	26.48	4056
1777415400	26.4668	-0.25	-0.95	26.49	26.52	26.37	2074
1777329000	26.7208	-0.01	-0.05	26.7	26.7399	26.55	10310
1777069800	26.735	0.41	1.56	26.51	26.76	26.51	2338
1776983400	26.3248	-0.15	-0.56	27	27	26.1961	1363
1776897000	26.4722	0.46	1.77	26.255	26.48	26.23	6279
1776810600	26.0129	-0.12	-0.45	26.27	26.27	26.0129	5916
1776724200	26.1298	-0.14	-0.53	26.13	26.2	26.01	3179
1776465000	26.268	0.25	0.95	26.25	26.34	26.21	9079
1776378600	26.0208	0.1	0.40	25.91	26.07	25.91	5448
1776292200	25.918	0.29	1.14	25.72	25.918	25.66	1848
1776205800	25.6252	0.36	1.42	25.32	27.13	25.32	6775
1776119400	25.2666	0.18	0.73	24.99	25.2666	24.99	3945
1775860200	25.0836	0.02	0.09	25.19	25.2	25.0201	1368
1775773800	25.0608	0.16	0.63	24.91	25.0608	24.9099	2579
1775687400	24.904	0.6	2.49	25.07	25.07	24.8	692