WEBs ETF Trust WEBs QQQ Defined Volatility ETF【DVQQ】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	-0.975	-3.0097237228	32.395	32.395	30.3314	4595	31.16024633	SP
4	0.37	1.19162640902	31.05	33.38	30.3314	1685	31.48524785	SP
12	5.78	22.5429017161	25.64	33.38	23.73	3675	27.62822449	SP
26	3.7	13.3477633478	27.72	33.38	23.73	5219	26.94770266	SP
52	9.0279	40.3173440633	22.3921	33.38	21.9071	3203	26.94498338	SP
156	6.3	25.0796178344	25.12	33.38	18.43	2659	26.0085931	SP
260	6.3	25.0796178344	25.12	33.38	18.43	2659	26.0085931	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	31.42	0.18	0.57	31.235	31.42	31.235	1109
1781217300	31.2411	0.91	3.00	30.495	31.2411	30.495	18774
1781130900	30.3314	-0.5	-1.62	30.49	30.96	30.3314	363
1781044500	30.8306	-0.35	-1.11	31.45	31.45	30.55	767
1780958100	31.1782	0.4	1.30	31.22	31.29	31.17	534
1780698900	30.7767	-2.15	-6.53	32.395	32.395	30.7767	2539
1780612500	32.9284	-0.23	-0.69	32.65	33.0101	32.65	2995
1780526100	33.1562	-0.12	-0.37	33.38	33.38	33.1562	46
1780439700	33.278399	0.24	0.71	32.99	33.278399	32.99	729
1780353300	33.0427	0.24	0.74	32.79	33.08	32.79	1069
1780094100	32.7989	0.17	0.53	32.689999	32.7989	32.689999	135
1780007700	32.6272	0.36	1.12	32.4	32.6272	32.4	631
1779921300	32.265099	-0.04	-0.12	32.549999	32.549999	32.265099	111
1779834900	32.3026	0.7	2.22	31.71	32.3026	31.71	148
1779489300	31.6025	0.18	0.56	31.6	31.66	31.6	143
1779402900	31.4251	0.12	0.39	31.03	31.4251	31.03	741
1779316500	31.3044	0.66	2.15	30.88	31.3044	30.88	52
1779230100	30.6441	-0.25	-0.80	30.45	30.6441	30.45	16
1779143700	30.8927	-0.21	-0.67	31	31	30.7	522
1778884500	31.1025	-0.67	-2.11	31.05	31.1025	31.02	1696
1778798100	31.7735	0.32	1.01	31.41	31.7735	31.41	291
1778711700	31.4561	0.44	1.42	31.18	31.525	31.03	2320
1778625300	31.0159	-0.4	-1.29	31.07	31.07	30.33	15249
1778538900	31.4202	0.14	0.44	31.2	31.46	31.2	364
1778279700	31.2823	1.04	3.45	30.52	31.2823	30.52	22758
1778193300	30.24	-0.06	-0.19	30.33	30.56	30.18	2881
1778106900	30.2984	0.88	3.00	29.75	30.2984	29.75	339
1778020500	29.4159	0.54	1.89	29.15	29.5	29.15	8906
1777934100	28.8712	-0.06	-0.22	28.96	29.05	28.8	234
1777674900	28.9352	0.4	1.41	28.58	28.99	28.58	1837
1777588500	28.5333	0.32	1.12	28.43	28.55	28.29	2375
1777502100	28.2178	0.18	0.66	28.03	28.2178	28.03	2078
1777415700	28.0341	-0.28	-0.99	27.9	28.0341	27.9	138
1777329300	28.3153	-0.01	-0.03	28.52	28.52	28.22	923
1777070100	28.3231	0.57	2.07	28.125	28.3231	28	380
1776983700	27.7495	-0.14	-0.49	27.76	27.76	27.66	530
1776897300	27.8855	0.48	1.76	27.7	27.8855	27.7	195
1776810900	27.4043	-0.11	-0.41	27.39	27.51	27.39	209
1776724500	27.5172	-0.11	-0.41	27.645	27.645	27.49	207
1776465300	27.6315	0.3	1.10	27.28	27.665	27.28	755
1776378900	27.3319	0.1	0.37	27.05	27.3319	27.05	428
1776292500	27.2299	0.37	1.37	26.87	27.2299	26.83	267
1776206100	26.8623	0.44	1.67	26.55	26.8623	26.55	350
1776119700	26.4219	0.24	0.92	26.08	26.4219	26.07	3263
1775860500	26.1799	0.03	0.12	26.19	26.2	26.11	580
1775774100	26.1487	0.23	0.90	25.7	26.1487	25.7	1021
1775687700	25.9149	0.74	2.95	26	26.39	25.81	6644
1775601300	25.1734	-0	-0.02	25.03	25.19	24.87	15368
1775514900	25.1781	0.11	0.43	25.38	25.38	25.15	6004
1775169300	25.0715	0.01	0.05	24.88	25.0715	24.78	2473
1775082900	25.0582	0.28	1.11	24.96	25.06	24.96	525
1774996500	24.7825	0.95	3.97	24.37	24.7825	24.2	1305
1774910100	23.8373	-0.2	-0.81	24.2	24.2	23.73	4116
1774650900	24.0331	-0.63	-2.54	24.49	24.49	24.0331	995
1774564500	24.6594	-0.76	-3.00	24.9	25.18	24.6594	48967
1774478100	25.421	0.23	0.93	25.25	25.65	25.25	26279
1774391700	25.1877	-0.27	-1.06	25.35	25.35	25.11	2278
1774305300	25.4572	0.37	1.47	25.47	25.785	25.36	996
1774046100	25.0891	-0.65	-2.51	25.64	25.64	25.0891	436
1773959700	25.736	-0.1	-0.39	25.54	25.736	25.51	29584
1773873300	25.8377	-0.53	-2.03	26.3	26.38	25.8377	1083
1773786900	26.3721	0.18	0.70	26.29	26.46	26.29	1071
1773700500	26.1896	0.34	1.32	26.41	26.41	26.1896	706
1773441300	25.8473	-0.18	-0.68	26.12	26.34	25.76	1504