Invesco Markets II Plc【EQQJ】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

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
1780677000	54.03	-1.45	-2.61	54.97	55.205	53.96	2002
1780590600	55.48	0.24	0.43	54.78	55.595	54.63	725
1780504200	55.24	-0.35	-0.63	55.6	55.66	54.58	2084
1780417800	55.59	0.35	0.63	55.49	55.75	55.28	22
1780331400	55.24	0.62	1.13	55.29	55.29	54.47	431
1780072200	54.625	0.25	0.46	54.78	55.025	54.175	91
1779985800	54.375	1.21	2.28	53.58	54.38	53.445	17
1779899400	53.165	-0.21	-0.38	53.5	53.945	53.025	46
1779813000	53.37	0.81	1.55	53.32	53.5	52.92	384
1779467400	52.555	1.05	2.04	52.17	52.69	51.91	1119
1779381000	51.505	0.6	1.18	51.14	51.585	50.895	9593
1779294600	50.905	1.36	2.74	49.91	51.105	49.82	12
1779208200	49.545	-0.26	-0.52	49.87	50.0725	49.35	104
1779121800	49.8025	-1.58	-3.07	50.11	50.11	49.79	9
1778862600	51.38	0	0.00	51.38	51.38	51.38	0
1778776200	51.38	0.36	0.70	51.21	51.655	50.85	2409
1778689800	51.025	1.1	2.20	50.69	51.06	50.64	37
1778603400	49.9275	-1.34	-2.62	50.88	51.08	49.9	116
1778517000	51.27	0.84	1.66	50.65	51.295	50.625	3863
1778257800	50.435	-0.67	-1.30	50.76	51.065	50.36	21
1778171400	51.1	0.27	0.52	51.1	51.1	51.1	95
1778085000	50.835	0.91	1.81	50.27	51.275	50.27	795
1777998600	49.93	1.1	2.25	49.76	49.9725	49.545	119
1777653000	48.83	0	0.00	48.83	48.83	48.83	0
1777566600	48.83	0.85	1.78	48.195	48.845	48.1125	321
1777480200	47.975	-0.01	-0.02	48.095	48.285	47.7975	17
1777393800	47.985	-0.77	-1.57	48.8	48.83	47.865	2541
1777307400	48.7525	-0.38	-0.76	48.985	49.3075	48.71	1331
1777048200	49.1275	-0.73	-1.46	49.235	49.6525	48.88	10
1776961800	49.855	0	0.00	49.855	49.855	49.855	0
1776875400	49.855	-0.1	-0.21	50.13	50.13	49.705	2
1776789000	49.9575	-0.07	-0.14	50.41	50.63	49.9	570
1776702600	50.0275	0.15	0.30	49.56	50.045	49.5225	10
1776443400	49.8775	0.79	1.62	49.175	50.045	49.0525	39
1776357000	49.0825	0.48	0.99	48.925	49.195	48.76	3
1776270600	48.6025	1.26	2.67	48.67	48.68	48.5	2
1776184200	47.34	0	0.00	47.34	47.34	47.34	0
1776097800	47.34	0.59	1.25	46.29	47.485	46.205	2072
1775838600	46.755	0.34	0.73	46.755	46.755	46.755	102
1775752200	46.4175	-0.41	-0.88	46.615	46.88	46.2925	83
1775665800	46.83	1.97	4.38	46.835	47.2025	46.6775	17
1775579400	44.865	-0.18	-0.39	45.19	45.89	44.61	393
1775147400	45.04	0.09	0.20	44.01	45.43	43.6175	6
1775061000	44.95	1.86	4.32	44.71	45.05	44.3675	14
1774974600	43.0875	0.45	1.05	42.66	43.475	42.5325	24
1774888200	42.64	-0.64	-1.47	43.475	43.5775	42.495	1668
1774632600	43.2775	-1.02	-2.29	44.215	44.215	43.1175	147
1774546200	44.2925	-0.76	-1.69	44.555	44.89	44.2875	2
1774459800	45.0525	0.45	1.00	45.225	45.3475	44.6775	1205
1774373400	44.6075	0.32	0.72	44.795	44.795	43.935	1117
1774287000	44.29	-0.07	-0.16	43.46	45.265	43.205	5938
1774027800	44.36	-0.45	-1.00	45.305	45.3225	44.2725	1274
1773941400	44.8075	-0.51	-1.12	44.635	45.0175	44.295	403
1773855000	45.315	-0.05	-0.11	45.77	45.8475	45.07	920
1773768600	45.365	0.43	0.96	44.84	45.6275	44.6275	3
1773682200	44.935	0.76	1.72	44.695	45.2975	44.3625	1679
1773423000	44.175	-0.3	-0.67	44.23	44.3625	44.0825	1
1773336600	44.475	-0.86	-1.89	45.11	45.2375	44.3625	38
1773250200	45.33	-0.29	-0.63	45.5	45.6975	45.0025	74
1773163800	45.6175	0.92	2.05	45.63	45.795	45.1275	17
1773077400	44.7	-0.31	-0.69	43.75	44.75	43.75	2