WisdomTree Quantum Computing Fund【WQTM】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	1.43	3.71235721703	38.52	41.375	38.01	765446	40.0205103	SP
4	5.85	17.1554252199	34.1	41.375	31.87	572489	37.78197574	SP
12	13.79	52.7140672783	26.16	41.375	23.18	220419	36.65574561	SP
26	13.19	49.2899850523	26.76	41.375	23.18	121671	35.20955915	SP
52	10.46	35.4696507291	29.49	41.375	23.18	101670	34.69484872	SP
156	10.46	35.4696507291	29.49	41.375	23.18	101670	34.69484872	SP
260	10.46	35.4696507291	29.49	41.375	23.18	101670	34.69484872	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	39.36	-0.38	-0.96	38.91	39.79	38.54	509595
1780525800	39.74	-1.57	-3.80	41	41.11	39.49	835510
1780439400	41.31	1.38	3.46	40.45	41.375	40.415	846451
1780353000	39.93	0.58	1.47	39.24	40.39	38.81	865309
1780093800	39.35	-0.11	-0.28	39.69	39.69	38.555	557914
1780007400	39.46	1.25	3.27	38.52	39.68	38.01	722046
1779921000	38.21	-0.48	-1.24	38.67	38.67	37.37	641780
1779834600	38.69	0.38	0.99	39.13	39.13	37.8801	1166101
1779489000	38.31	1.86	5.10	37.1	39.12	37.03	1459926
1779402600	36.45	2.38	6.99	34.86	36.455	34.745	822046
1779316200	34.07	1.28	3.90	33.259999	34.14	33.08	229753
1779229800	32.79	-0.47	-1.41	32.74	33.299999	31.87	144275
1779143400	33.259999	-0.75	-2.21	34.42	34.42	32.63	350437
1778884200	34.01	-1.58	-4.44	34.48	34.51	33.77	244076
1778797800	35.59	0.52	1.48	35.09	35.7996	34.72	369068
1778711400	35.07	0.16	0.46	35.3	35.3	34.18	321349
1778625000	34.91	-0.6	-1.69	35.52	38.55	33.85	560293
1778538600	35.51	1.01	2.93	34.4	35.7896	34.1	450034
1778279400	34.5	1.45	4.39	33.7	34.5	33.526899	131198
1778193000	33.049999	-1.58	-4.56	34.1	34.18	32.81	159724
1778106600	34.63	1.61	4.88	33.6	34.68	33.4	268486
1778020200	33.02	0.91	2.83	32.53	33.045	32.21	112556
1777933800	32.11	0.06	0.19	32.21	32.7	31.925	116794
1777674600	32.049999	0.33	1.04	31.69	32.1084	31.2601	47359
1777588200	31.72	1.04	3.39	30.91	31.73	30.6	63828
1777501800	30.68	0.32	1.05	30.58	30.68	30.12	63080
1777415400	30.36	-0.82	-2.63	30.41	30.5239	29.953	70944
1777329000	31.18	0.01	0.03	31.14	31.18	30.68	72089
1777069800	31.17	0.51	1.66	31.34	31.34	30.67	40922
1776983400	30.66	-0.68	-2.17	31.2	31.38	30.18	37357
1776897000	31.34	0.39	1.26	31.41	31.51	31.03	52234
1776810600	30.95	-0.33	-1.05	31.54	31.65	30.8601	40928
1776724200	31.28	-0.01	-0.03	30.95	31.42	30.8	68963
1776465000	31.29	0.69	2.25	31.13	31.4686	30.945	100270
1776378600	30.6	0.55	1.83	30.47	30.639	29.575	95328
1776292200	30.05	1.44	5.02	29.28	30.05	29.07	141558
1776205800	28.6129	1.25	4.56	27.98	28.63	27.915	47185
1776119400	27.365	0.54	2.03	26.7	27.365	26.545	19287
1775860200	26.82	0.21	0.79	26.72	27.0499	26.72	11742
1775773800	26.6108	-0.05	-0.18	26.56	26.795	26.34	33191
1775687400	26.66	1.3	5.13	26.81	26.81	26.16	21681
1775601000	25.36	-0.02	-0.08	25.22	25.36	24.745	17753
1775514600	25.38	0.09	0.38	25.41	25.57	25.2	17663
1775169000	25.285	0.41	1.67	24.14	25.31	24.11	21977
1775082600	24.87	0.18	0.71	25.09	25.25	24.775	11050
1774996200	24.695	1.38	5.90	23.72	24.79	23.72	20513
1774909800	23.32	-0.81	-3.36	24.3	24.3	23.18	57033
1774650600	24.13	-0.66	-2.66	24.65	24.65	24.01	15201
1774564200	24.79	-1.16	-4.47	25.59	25.62	24.79	7701
1774477800	25.95	0.15	0.58	25.99	26.3372	25.77	17602
1774391400	25.8	0.2	0.76	25.31	25.88	25.31	43516
1774305000	25.605	0.81	3.25	25.24	25.76	25.15	27450
1774045800	24.8	-0.74	-2.91	25.54	25.54	24.6	19074
1773959400	25.544	0.04	0.16	25.02	25.66	24.82	39572
1773873000	25.504	-0.47	-1.79	25.86	25.93	25.5	13132
1773786600	25.97	0.09	0.35	25.97	26.065	25.84	7987
1773700200	25.88	0.33	1.28	26.01	26.19	25.725	15030
1773441000	25.554	-0.19	-0.72	25.94	26.28	25.54	14481
1773354600	25.74	-0.6	-2.28	26.16	26.16	25.66	19915
1773268200	26.34	-0.19	-0.72	26.46	26.66	26.2	15751
1773181800	26.53	0.02	0.08	26.63	27.005	26.49	17375
1773095400	26.51	0.57	2.20	25.58	26.58	25.38	35692
1772839800	25.94	-0.52	-1.97	25.83	26.4799	25.83	20060
1772753400	26.46	-0.65	-2.38	26.61	26.7	25.8101	33299