iShares NASDAQ 100 UCITS ETF【CNDX】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781886600	1520.4	6.6	0.44	1517.2	1521.8	1514	2689
1781800200	1513.8	23.4	1.57	1501.6	1518	1500	2629
1781713800	1490.4	-6.4	-0.43	1495.8	1497.2	1486	1996
1781627400	1496.8	-12.6	-0.83	1511.6	1517.4	1494.6	2424
1781541000	1509.4	38.4	2.61	1495	1510.2	1494	5851
1781281800	1471	36.8	2.57	1454.2	1474.8	1451	2827
1781195400	1434.2	6.2	0.43	1431.4	1444.2	1425	6622
1781109000	1428	-3.4	-0.24	1438.4	1451	1422.6	3763
1781022600	1431.4	-38.8	-2.64	1474.2	1478.6	1431.4	1996
1780936200	1470.2	-30.8	-2.05	1449.4	1477.4	1448.8	3035
1780677000	1501	0	0.00	1501	1501	1501	0
1780590600	1501	-11.6	-0.77	1507.8	1508.2	1486.2	4740
1780504200	1512.6	2.2	0.15	1515	1521.2	1507	1824
1780417800	1510.4	5.4	0.36	1502	1510.4	1498	2861
1780331400	1505	13.6	0.91	1502.8	1505	1493.6	5133
1780072200	1491.4	3.6	0.24	1491.6	1501.6	1489.6	2154
1779985800	1487.8	12.4	0.84	1476.2	1488	1474	3046
1779899400	1475.4	-3	-0.20	1480.4	1492.8	1470	2373
1779813000	1478.4	5.6	0.38	1468	1483	1464.6	3650
1779726600	1472.8	6.8	0.46	1474.4	1475.6	1471.4	1483
1779467400	1466	20.4	1.41	1457.2	1466	1453.6	1289
1779381000	1445.6	2	0.14	1442.8	1450	1440	5074
1779294600	1443.6	23	1.62	1432.4	1443.8	1432.4	771
1779208200	1420.6	-6.6	-0.46	1427	1433	1414.2	1730
1779121800	1427.2	-17.6	-1.22	1433	1444.6	1424.6	1408
1778862600	1444.8	26.8	1.89	1446	1448.2	1434.6	1890
1778776200	1418	0	0.00	1418	1418	1418	0
1778689800	1418	0	0.00	1418	1418	1418	0
1778603400	1418	0	0.00	1418	1418	1418	0
1778517000	1418	0	0.00	1418	1418	1418	0
1778257800	1418	14.6	1.04	1403	1418	1401.6	1123
1778171400	1403.4	14	1.01	1397.8	1405.4	1393.4	1708
1778085000	1389.4	16.2	1.18	1380.8	1390	1379.6	2001
1777998600	1373.2	18.4	1.36	1364.2	1374	1363.4	1248
1777912200	1354.8	20.2	1.51	1359.4	1364	1351.4	2453
1777566600	1334.6	2	0.15	1336.2	1345.6	1326.4	1344
1777480200	1332.6	14.4	1.09	1331.8	1334.6	1326.6	1255
1777393800	1318.2	-13.4	-1.01	1335.6	1335.6	1318.2	3033
1777307400	1331.6	-1.2	-0.09	1335.6	1337.4	1328	2013
1777048200	1332.8	18.8	1.43	1325	1333	1323.2	2258
1776961800	1314	0	0.00	1314	1314	1314	0
1776875400	1314	16.2	1.25	1303.8	1315.6	1301	1304
1776789000	1297.8	6.4	0.50	1299.6	1304.6	1295	803
1776702600	1291.4	-7	-0.54	1294.6	1300	1288.4	2575
1776443400	1298.4	15.2	1.18	1282.6	1298.4	1282.4	1603
1776357000	1283.2	17.6	1.39	1279.6	1283.8	1274.4	2647
1776270600	1265.6	15.8	1.26	1257.6	1266	1256.6	2866
1776184200	1249.8	16.2	1.31	1239.2	1249.8	1238.8	1867
1776097800	1233.6	1.8	0.15	1226	1235.2	1224	2121
1775838600	1231.8	9.4	0.77	1231.4	1235	1229	1851
1775752200	1222.4	2.6	0.21	1223.4	1224.4	1219	1415
1775665800	1219.8	59.2	5.10	1226.4	1231.8	1216.2	3871
1775579400	1160.6	0	0.00	1160.6	1160.6	1160.6	0
1775147400	1160.6	0	0.00	1160.6	1160.6	1160.6	0
1775061000	1160.6	0	0.00	1160.6	1160.6	1160.6	0
1774974600	1160.6	0	0.00	1160.6	1160.6	1160.6	0
1774888200	1160.6	0.2	0.02	1157	1166.6	1156	1568
1774632600	1160.4	-24.2	-2.04	1180	1180	1158.6	1821
1774546200	1184.6	-17.2	-1.43	1196	1196	1184.6	1206
1774459800	1201.8	7.8	0.65	1200.2	1204.6	1195	1587
1774373400	1194	-1.6	-0.13	1200	1200.8	1187.6	2057
1774287000	1195.6	-0.8	-0.07	1177.6	1215	1177.2	4935
1774027800	1196.4	-10	-0.83	1208.8	1210	1195	3086