INQQ The India Internet ETF【INQQ】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	-0.024	-0.187646598905	12.79	12.99	12.63	67615	12.79251194	SP
4	0.396	3.2012934519	12.37	12.99	11.72	40392	12.52933315	SP
12	0.966	8.18644067797	11.8	13.365	11.69	33644	12.55503884	SP
26	-2.394	-15.7915567282	15.16	15.1845	11.251	33640	12.96759375	SP
52	-3.734	-22.6303030303	16.5	16.6709	11.251	27848	14.10533491	SP
156	0.726	6.02990033223	12.04	17.3399	11.251	26769	14.49340374	SP
260	-3.264	-20.3618215845	16.03	17.3399	9.53	19772	14.38070111	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	12.766	-0.02	-0.19	12.71	12.8123	12.7001	111933
1782426600	12.79	-0.02	-0.16	12.81	12.81	12.7	77608
1782340200	12.81	0.14	1.12	12.78	12.86	12.78	80498
1782253800	12.6675	-0.21	-1.65	12.8	12.8	12.63	51936
1782167400	12.8799	0.19	1.50	12.79	12.99	12.79	60418
1781821800	12.69	0.15	1.24	12.7	12.7382	12.6597	155236
1781735400	12.535	-0.04	-0.28	12.61	12.74	12.5001	20206
1781649000	12.57	0.07	0.56	12.56	12.62	12.53	25567
1781562600	12.5	0.35	2.88	12.4	12.61	12.37	87661
1781303400	12.15	0.23	1.89	12.13	12.175	12.11	46458
1781217000	11.925	0.03	0.29	11.76	11.925	11.72	17100
1781130600	11.8903	-0.06	-0.50	11.97	12.02	11.8903	4581
1781044200	11.95	0.11	0.93	12.08	12.0995	11.92	16909
1780957800	11.84	-0.12	-1.00	11.93	12.0863	11.8001	25436
1780698600	11.96	-0.16	-1.28	12.19	12.19	11.92	13630
1780612200	12.115	0.15	1.28	12.38	12.38	12.05	4168
1780525800	11.9614	-0.25	-2.04	12.08	12.08	11.9	8625
1780439400	12.21	0.02	0.14	12.24	12.24	12.2	21764
1780353000	12.1925	-0.14	-1.10	12.25	12.25	12.0701	38046
1780093800	12.3278	0.03	0.23	12.37	12.37	12.3	11604
1780007400	12.3	0.01	0.08	12.27	12.36	12.15	45044
1779921000	12.29	0.07	0.57	12.31	12.4	12.25	20317
1779834600	12.22	0.03	0.21	12.26	12.294	12.21	20915
1779489000	12.194	0.03	0.28	12.25	12.285	12.19	145209
1779402600	12.16	-0.02	-0.19	12.03	12.17	11.97	24469
1779316200	12.1835	0.2	1.70	12	12.2	12	52820
1779229800	11.98	-0.02	-0.17	11.98	12.02	11.97	1359
1779143400	12	-0.03	-0.25	12.02	12.02	11.93	24855
1778884200	12.03	-0.11	-0.91	12.08	12.08	12.0276	19912
1778797800	12.14	0.07	0.58	12.09	12.1799	12.09	11174
1778711400	12.0697	-0	-0.00	12.03	12.08	12.0001	16411
1778625000	12.07	-0.39	-3.13	12.14	12.1573	12	16355
1778538600	12.46	-0.43	-3.31	12.58	12.65	12.44	28044
1778279400	12.8866	-0.08	-0.60	12.95	12.95	12.86	20550
1778193000	12.965	0.02	0.12	13.05	13.16	12.91	28812
1778106600	12.95	0.18	1.43	12.91	13	12.84	16210
1778020200	12.768	0.07	0.54	12.74	12.78	12.72	21996
1777933800	12.7	-0.12	-0.94	12.77	12.835	12.7	7591
1777674600	12.82	0.03	0.23	12.86	12.895	12.79	24049
1777588200	12.79	0.06	0.47	12.77	12.8504	12.71	32577
1777501800	12.73	-0.19	-1.51	12.74	12.7635	12.69	7046
1777415400	12.9248	0.08	0.66	12.79	12.93	12.79	40685
1777329000	12.84	-0.16	-1.23	12.91	12.915	12.82	89578
1777069800	13	0.03	0.23	12.93	13.0199	12.9001	8473
1776983400	12.97	-0.02	-0.15	12.97	13.06	12.85	8263
1776897000	12.99	0.04	0.31	13	13.075	12.99	167382
1776810600	12.95	-0.05	-0.38	13.06	13.095	12.9	15995
1776724200	13	-0.23	-1.74	12.97	13.1	12.94	15285
1776465000	13.23	0.34	2.64	13.14	13.365	13.14	16200
1776378600	12.8899	0.11	0.86	12.79	12.93	12.79	25657
1776292200	12.78	0.16	1.27	12.68	12.7802	12.62	25568
1776205800	12.62	0.17	1.37	12.59	12.68	12.53	6505
1776119400	12.45	-0.04	-0.32	12.43	12.48	12.29	18459
1775860200	12.49	0.15	1.22	12.58	12.59	12.46	14777
1775773800	12.34	-0.09	-0.72	12.42	12.44	12.31	52817
1775687400	12.43	0.65	5.54	12.42	12.52	12.36	41803
1775601000	11.777	-0.1	-0.87	11.79	11.9578	11.69	8593
1775514600	11.8803	0.17	1.49	11.8	12	11.8	8502
1775169000	11.706	-0.02	-0.20	11.59	11.73	11.59	7137
1775082600	11.7295	0.09	0.77	11.7	11.78	11.6601	14888
1774996200	11.64	0.34	3.01	11.36	11.645	11.36	13032
1774909800	11.3	-0.23	-1.99	11.38	11.39	11.251	125641
1774650600	11.53	-0.2	-1.73	11.64	11.65	11.52	37257