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	0.135	0.432553668696	31.21	31.9234	31.2049	42	31.5349631	SP
4	0.125	0.400384368994	31.22	32.27	30.3314	1347	31.2708763	SP
12	5.265	20.1878834356	26.08	33.38	26.07	1809	30.65356745	SP
26	3.425	12.2671919771	27.92	33.38	23.73	5241	26.97062407	SP
52	7.375	30.7676261994	23.97	33.38	23.6889	3183	27.01760607	SP
156	6.225	24.7810509554	25.12	33.38	18.43	2573	26.03008476	SP
260	6.225	24.7810509554	25.12	33.38	18.43	2573	26.03008476	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	31.2049	-0.36	-1.15	31.63	31.63	31.2049	26
1782945300	31.5695	-0.35	-1.11	31.66	31.66	31.5695	117
1782858900	31.9234	0.4	1.26	31.51	31.9234	31.51	12
1782772500	31.5257	0.46	1.47	31.21	31.5257	31.21	13
1782513300	31.0696	-0.18	-0.59	30.9	31.0696	30.9	80
1782426900	31.2544	0.16	0.50	31.565	31.565	31.2544	15
1782340500	31.0978	-0.15	-0.47	31.24	31.24	31.0978	59
1782254100	31.246	-0.78	-2.44	31.23	31.246	31.23	803
1782167700	32.0278	-0.09	-0.28	32.145	32.145	31.9601	107
1781822100	32.1191	0.62	1.98	31.95	32.1191	31.95	73
1781735700	31.4949	-0.28	-0.87	31.95	31.95	31.4949	7
1781649300	31.7724	-0.42	-1.32	32.27	32.27	31.7724	725
1781562900	32.1971	0.78	2.47	32.03	32.1971	32.03	665
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	26.83	27.2299	26.83	265
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