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
1783009800	55.395	-0.3	-0.53	55.52	56.24	55.19	7363
1782923400	55.69	0.54	0.98	55.28	56.01	53.71	264
1782837000	55.15	0.73	1.35	55.1	55.27	54.71	2327
1782750600	54.415	0.16	0.30	54.34	54.74	54	1573
1782491400	54.25	-0.18	-0.32	53.61	54.36	53.54	23
1782405000	54.425	-0.19	-0.35	54.52	54.925	54.035	1697
1782318600	54.615	0.82	1.52	53.9	54.64	53.815	212
1782232200	53.795	-0.6	-1.10	53.67	54.125	53.31	9341
1782145800	54.395	-0.03	-0.05	54.28	54.82	54.205	5370
1781886600	54.42	0.25	0.46	54.37	54.45	54.025	12062
1781800200	54.17	0	0.00	54.17	54.17	54.17	0
1781713800	54.17	0	0.00	54.17	54.17	54.17	0
1781627400	54.17	-0.36	-0.66	54.69	55.23	53.82	2047
1781541000	54.53	0.4	0.74	54.86	54.955	54.245	1766
1781281800	54.13	1.36	2.57	53.77	54.46	53.375	6464
1781195400	52.775	0.12	0.23	52.44	53.11	52.235	1915
1781109000	52.655	0.15	0.28	52.95	53.765	52.33	4099
1781022600	52.51	-1.28	-2.37	54.44	54.44	52.505	27
1780936200	53.785	-0.25	-0.45	53.26	54.075	53.03	1267
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