Kurv Technology Titans Select ETF【KQQQ】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	-2.0711	-6.50471105528	31.84	31.84	29.71	64889	31.48862951	SP
4	-0.4711	-1.55787037037	30.24	31.84	29.4701	56098	31.03975276	SP
12	4.0189	15.6073786408	25.75	31.84	23.1301	48264	28.41896446	SP
26	0.6689	2.29862542955	29.1	31.84	23.1301	65986	27.831448	SP
52	4.0889	15.9225077882	25.68	31.84	23.1301	46621	28.24154514	SP
156	4.7189	18.8379241517	25.05	31.84	19.72	28907	27.92343785	SP
260	4.7189	18.8379241517	25.05	31.84	19.72	28907	27.92343785	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
1780698900	29.7689	-1.39	-4.45	30.79	30.96	29.62	79501
1780612500	31.1553	-0.26	-0.83	31.09	31.283	30.79	39667
1780526100	31.415	-0.17	-0.52	31.58	31.65	31.25	52839
1780439700	31.58	0.01	0.03	31.68	31.68	31.275	78074
1780353300	31.57	0.04	0.13	31.57	31.7	31.3802	90338
1780094100	31.53	0.06	0.19	31.84	31.84	31.3894	63528
1780007700	31.47	0.27	0.87	31.01	31.48	31.01	85067
1779921300	31.2	-0.26	-0.83	31.4	31.4	30.9	43697
1779834900	31.4605	0.67	2.18	31.28	31.47	31.05	82049
1779489300	30.7904	0.04	0.14	31	31.05	30.68	84571
1779402900	30.7462	0.23	0.74	30.51	30.9	30.2684	42722
1779316500	30.5195	0.67	2.23	30.14	30.56	30.11	29047
1779230100	29.8536	-0.27	-0.89	30.07	30.13	29.4701	36678
1779143700	30.123	-0.23	-0.76	30.62	30.62	29.82	51365
1778884500	30.3534	-0.68	-2.18	30.72	30.72	30.21	37331
1778798100	31.0305	0.13	0.41	31.02	31.12	30.78	46102
1778711700	30.9031	0.43	1.40	30.52	31.12	30.225	37744
1778625300	30.4764	-0.41	-1.34	30.75	30.75	29.95	55578
1778538900	30.8902	0.12	0.40	30.77	31.02	30.685	64974
1778279700	30.7657	0.86	2.89	30.24	30.79	30.1501	44484
1778193300	29.9011	-0.18	-0.60	30.23	30.25	29.815	54615
1778106900	30.0809	0.81	2.77	29.55	30.09	29.47	77831
1778020500	29.27	0.7	2.45	28.9	29.3196	28.9	57660
1777934100	28.57	-0.18	-0.63	28.94	28.94	28.5	63818
1777674900	28.75	0.27	0.95	28.5	28.9	28.42	57013
1777588500	28.48	0.37	1.32	28.5	28.5	27.88	42445
1777502100	28.11	-0.19	-0.67	27.9897	28.1799	27.835	37857
1777415700	28.3	-0.34	-1.19	28.33	28.33	28	44135
1777329300	28.64	0.14	0.49	28.58	28.64	28.29	54037
1777070100	28.5	0.85	3.09	28.07	28.5	28.02	57831
1776983700	27.6455	-0.32	-1.16	27.95	27.95	27.44	44520
1776897300	27.97	0.62	2.27	27.71	27.97	27.51	59444
1776810900	27.35	-0.12	-0.44	27.69	27.69	27.27	54033
1776724500	27.47	-0.23	-0.83	27.53	27.635	27.2577	39620
1776465300	27.7	0.13	0.47	27.34	27.83	27.34	47832
1776378900	27.57	0.22	0.80	27.26	27.62	27.18	54790
1776292500	27.35	0.45	1.67	26.99	27.38	26.95	46053
1776206100	26.9	0.47	1.78	26.44	26.93	26.44	37596
1776119700	26.43	0.31	1.19	26.26	26.44	25.98	38456
1775860500	26.12	0.12	0.46	25.7	26.18	25.7	46288
1775774100	26	0.23	0.89	25.85	26	25.53	27107
1775687700	25.77	0.78	3.10	25.725	25.86	25.56	51974
1775601300	24.9945	0.11	0.43	24.81	25.02	24.6673	16471
1775514900	24.8884	0.13	0.52	24.87	24.99	24.84	19874
1775169300	24.76	0.09	0.36	24.25	24.7899	23.93	17338
1775082900	24.67	0.51	2.11	24.28	24.86	24.28	27583
1774996500	24.16	0.84	3.60	23.87	24.24	23.5869	34889
1774910100	23.3208	-0.32	-1.37	23.5	23.7813	23.1301	74246
1774650900	23.645	-0.48	-1.98	24.05	24.05	23.6101	53006
1774564500	24.1238	-0.68	-2.73	24.7	24.7	24.1238	58031
1774478100	24.8	-0.21	-0.84	24.58	24.93	24.58	25621
1774391700	25.01	-0.27	-1.06	25.26	25.26	24.91	59226
1774305300	25.2791	0.27	1.07	25.3	25.56	25.19	62595
1774046100	25.0124	-0.51	-1.99	25.53	25.53	24.89	52807
1773959700	25.5212	-0.17	-0.66	25.61	25.64	25.2951	36990
1773873300	25.6903	-0.21	-0.82	26.02	26.02	25.65	36525
1773786900	25.9033	0.07	0.28	26	26	25.7701	39184
1773700500	25.83	0.37	1.45	25.87	25.9	25.7475	25743
1773441300	25.462	-0.22	-0.87	25.75	25.8399	25.4	29856
1773354900	25.6844	-0.47	-1.80	25.83	26.01	25.6	31491
1773268500	26.1554	0.13	0.48	26.18	26.3	26.03	24348
1773182100	26.03	0.08	0.31	26.09	26.2899	26	20034
1773095700	25.95	0.32	1.25	25.4	26	25.22	33674
1772840100	25.63	-0.38	-1.46	25.77	25.9	25.53	33499