Invesco EQQQ Nasdaq-100 UCITS ETF【EQQQ】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
1783528200	52749	-400.5	-0.75	53203	53619	52566.5	355197
1783441800	53149.5	-1	-2.61	53786	54102	52932	296037
1783355400	54575.5	287.5	0.53	54273	54891	54075	314397
1783096200	54288	477.5	0.89	54123	54534.5	54096.5	107408
1783009800	53810.5	-1	-2.82	54492	55259	53705.5	313842
1782923400	55369.5	-147.5	-0.27	55595	55946	54921.5	202271
1782837000	55517	1	2.05	55098	55689.5	54889.5	155851
1782750600	54403.5	216.5	0.40	54222	54857	53542	180398
1782491400	54187	-667	-1.22	54128	54277.5	53403.5	284553
1782405000	54854	91	0.17	55320	55742.5	54637.5	215086
1782318600	54763	247.5	0.45	54746	55083.5	54298.5	272262
1782232200	54515.5	-1	-2.39	54824	55238	54276	284739
1782145800	55847.5	-287.5	-0.51	56301	56561	55742	190071
1781886600	56135	241	0.43	56014	56247	55767	81113
1781800200	55894	996	1.81	55265	56279	55167.5	181857
1781713800	54898	-126	-0.23	55088	55120.5	54605	156874
1781627400	55024	-490	-0.88	55647	55837.5	54946.5	175017
1781541000	55514	1	2.57	54956	55534	54912.5	126850
1781281800	54124	1	2.84	53474	54327.5	53041.5	138655
1781195400	52631.5	131.5	0.25	52547	53769.5	52306	135140
1781109000	52500	-165.5	-0.31	52883	54660	52233.5	211687
1781022600	52665.5	-1	-2.89	54151	54513.5	52638	173495
1780936200	54233	-20	-0.04	53393	54429	53305.5	193068
1780677000	54253	-1	-1.94	54758	54865.5	54139.5	195480
1780590600	55325	-401	-0.72	55492	55628	54735.5	193904
1780504200	55726	167.5	0.30	55721	56234	55283	135832
1780417800	55558.5	229.5	0.41	55273	55690	55109	128584
1780331400	55329	280	0.51	55393	55441.5	55015.5	104614
1780072200	55049	106	0.19	55097	55452.5	54860.5	92312
1779985800	54943	534.5	0.98	54457	54975	54392	89674
1779899400	54408.5	-30	-0.06	54542	55190	54203	92775
1779813000	54438.5	518.5	0.96	53967	54588	53831	66589
1779467400	53920	738	1.39	53705	53920	53482	67189
1779381000	53182	103	0.19	53183	53415.5	53017	99696
1779294600	53079	730	1.39	52829	53232.5	52742.5	57362
1779208200	52349	-343.5	-0.65	52780	52972	52173.5	89324
1779121800	52692.5	-966.5	-1.80	53140	53536.5	52636	106585
1778862600	53659	-122.5	-0.23	53686	53731.5	53132	145432
1778776200	53781.5	963.5	1.82	53340	53896	53117	97232
1778689800	52818	744	1.43	52772	53317.5	52427	66203
1778603400	52074	-441	-0.84	52534	52809.5	52039	62547
1778517000	52515	358.5	0.69	52502	52634	52295	48059
1778257800	52156.5	543	1.05	51682	52320	51573.5	48668
1778171400	51613.5	459.5	0.90	51452	51988.5	51289.5	54509
1778085000	51154	683.5	1.35	50745	51311.5	50680	81512
1777998600	50470.5	709	1.42	50144	50651	50087	47166
1777653000	49761.5	656	1.34	49345	49845.5	49186.5	60888
1777566600	49105.5	-87.5	-0.18	49254	49619	48799.5	75354
1777480200	49193	489	1.00	49121	49330.5	48837.5	45339
1777393800	48704	-380.5	-0.78	49231	49326.5	48684.5	70200
1777307400	49084.5	-133	-0.27	49281	49444	49013	51046
1777048200	49217.5	366.5	0.75	48907	49506	48772.5	85155
1776961800	48851	286.5	0.59	48647	48877	48451	53755
1776875400	48564.5	484	1.01	48246	48683.5	48133.5	60206
1776789000	48080.5	156.5	0.33	48249	48393.5	47955	48217
1776702600	47924	-190.5	-0.40	48034	48326.5	47753.5	61690
1776443400	48114.5	604.5	1.27	47614	48311	47583	67199
1776357000	47510	641.5	1.37	47381	47609	47115	50484
1776270600	46868.5	619	1.34	46574	46881	46423	58607
1776184200	46249.5	548	1.20	45956	46417	45842.5	45805
1776097800	45701.5	1.5	0.00	45493	45756.5	45371.5	40858
1775838600	45700	361	0.80	45672	45772.5	45528	35597
1775752200	45339	-4	-0.01	45403	45578.5	45091.5	31930