Indexperts Quality Earnings Focused ETF【QIDX】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	-0.0451	-0.393542757417	11.46	11.5292	11.35	2114	11.43747797	SP
4	0.1449	1.28571428571	11.27	11.5292	11.13	3498	11.27504622	SP
12	0.5849	5.40073868883	10.83	11.5292	10.515	3055	11.08256313	SP
26	0.585	5.40171192716	10.8299	11.5292	10.515	2841	11.03855612	SP
52	1.0249	9.86429258903	10.39	11.5292	9.76	6418	10.77129672	SP
156	1.2649	12.4620689655	10.15	11.5292	8.96	15358	10.38511916	SP
260	1.2649	12.4620689655	10.15	11.5292	8.96	15358	10.38511916	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	11.4149	-0.1	-0.83	11.455	11.47	11.41	1333
1780612200	11.51	0.06	0.54	11.49	11.5292	11.49	1672
1780525800	11.4486	-0.05	-0.44	11.42	11.46	11.42	358
1780439400	11.4991	0.04	0.36	11.38	11.4991	11.38	336
1780353000	11.4581	0.05	0.48	11.38	11.46	11.35	2443
1780093800	11.4034	-0.05	-0.41	11.46	11.46	11.39	5761
1780007400	11.45	0.04	0.39	11.46	11.49	11.39	1590
1779921000	11.406	-0.03	-0.29	11.46	11.46	11.406	514
1779834600	11.4395	0.05	0.40	11.45	11.45	11.42	705
1779489000	11.3943	0.09	0.76	11.35	11.42	11.35	6269
1779402600	11.3088	0.04	0.34	11.3088	11.3088	11.3088	336
1779316200	11.2707	0.09	0.81	11.2	11.2707	11.2	1795
1779229800	11.1805	-0.06	-0.54	11.21	11.21	11.1701	399
1779143400	11.2408	0.07	0.59	11.2	11.26	11.2	197
1778884200	11.1744	-0.14	-1.20	11.24	11.24	11.1744	110
1778797800	11.31	0.15	1.34	11.26	11.31	11.26	1385
1778711400	11.1601	-0.04	-0.34	11.17	11.17	11.1601	88
1778625000	11.1981	0	0.04	11.22	11.22	11.13	35227
1778538600	11.1933	-0.08	-0.71	11.28	11.28	11.18	2386
1778279400	11.2737	0.02	0.18	11.27	11.285	11.27	4899
1778193000	11.2532	-0.07	-0.58	11.3	11.3	11.2532	1954
1778106600	11.3194	-0.03	-0.30	11.36	11.36	11.3194	322
1778020200	11.3538	0.08	0.74	11.29	11.392	11.29	4233
1777933800	11.27	-0.09	-0.76	11.35	11.35	11.27	4966
1777674600	11.3566	-0.04	-0.34	11.45	11.45	11.3566	1770
1777588200	11.3952	0.2	1.76	11.3	11.3952	11.3	1073
1777501800	11.198	-0.03	-0.30	11.21	11.23	11.198	4816
1777415400	11.2321	-0.06	-0.51	11.28	11.28	11.2321	152
1777329000	11.29	-0	-0.00	11.06	11.32	11.06	6545
1777069800	11.2903	0	0.00	11.28	11.2903	11.28	517
1776983400	11.2898	0	0.02	11.3	11.3	11.2898	639
1776897000	11.2878	-0.01	-0.11	11.36	11.36	11.2878	1971
1776810600	11.3002	-0.06	-0.49	11.35	11.41	11.3002	298
1776724200	11.3559	0	0.02	11.32	11.385	11.32	880
1776465000	11.3537	0.15	1.38	11.25	11.3537	11.25	844
1776378600	11.1992	0.04	0.35	11.21	11.21	11.1992	116
1776292200	11.16	-0.02	-0.16	11.19	11.19	11.1	4688
1776205800	11.1777	0.04	0.36	11.13	11.18	11.13	3813
1776119400	11.1371	0.13	1.19	10.99	11.1371	10.99	763
1775860200	11.0062	-0.1	-0.88	11.06	11.069	11.0062	9778
1775773800	11.1035	0.03	0.29	11.01	11.12	11.01	1343
1775687400	11.0718	0.26	2.38	11.06	11.1	11.02	2821
1775601000	10.8149	0.01	0.10	10.8	10.8149	10.8	2091
1775514600	10.8041	0.03	0.32	10.77	10.8041	10.76	2822
1775169000	10.7698	0.03	0.28	10.66	10.79	10.65	4227
1775082600	10.7398	0.08	0.75	10.71	10.77	10.71	13989
1774996200	10.6603	0.15	1.38	10.62	10.71	10.6199	6991
1774909800	10.515	-0.06	-0.57	10.64	10.64	10.515	251
1774650600	10.5756	-0.1	-0.93	10.63	10.63	10.5756	399
1774564200	10.6745	-0.12	-1.08	10.74	10.7401	10.6745	3434
1774477800	10.7906	0.04	0.34	10.85	10.85	10.75	5789
1774391400	10.7538	0.03	0.32	10.705	10.76	10.705	1083
1774305000	10.72	0.13	1.23	10.72	10.84	10.72	3351
1774045800	10.59	-0.15	-1.40	10.61	10.61	10.59	190
1773959400	10.7409	0.01	0.11	10.67	10.7409	10.67	645
1773873000	10.7296	-0.14	-1.25	10.82	10.83	10.7296	6040
1773786600	10.8655	0.04	0.34	10.87	10.87	10.8655	77
1773700200	10.8288	0.07	0.64	10.85	10.86	10.8074	3651
1773441000	10.76	-0	-0.02	10.83	10.83	10.76	1363
1773354600	10.7621	-0.16	-1.50	10.82	10.86	10.7621	1192
1773268200	10.926	-0.06	-0.52	10.98	10.98	10.89	694
1773181800	10.9835	-0.08	-0.69	11.0374	11.1	10.9835	7007
1773095400	11.0594	0.05	0.48	10.87	11.0594	10.86	823