Horizon Nasdaq 100 Defined Risk ETF【QGRD】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	-1	-3.23415265201	30.92	30.92	29.72	7026	30.26544163	SP
4	-0.02	-0.0668002672011	29.94	30.92	28.77	35640	30.34975712	SP
12	4.7075	18.671294001	25.2125	30.92	25.2125	18468	29.48810431	SP
26	2.55	9.31677018634	27.37	30.92	23.83	12309	28.57967316	SP
52	4.98	19.9679230152	24.94	30.92	23.83	20828	26.53315292	SP
156	4.98	19.9679230152	24.94	30.92	23.83	20828	26.53315292	SP
260	4.98	19.9679230152	24.94	30.92	23.83	20828	26.53315292	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
1782167700	30.543	-0.07	-0.24	30.79	30.84	30.43	8865
1781822100	30.6176	0.67	2.24	30.36	30.65	30.36	2722
1781735700	29.9478	-0.27	-0.90	30.27	30.36	29.9478	9826
1781649300	30.2209	-0.39	-1.27	30.92	30.92	30.2209	6690
1781562900	30.6085	0.68	2.28	30.595	30.6999	30.5816	4236
1781303700	29.9253	0.15	0.52	29.67	29.981	29.67	5376
1781217300	29.7704	0.76	2.63	29.45	29.83	29.11	13113
1781130900	29.0086	-0.39	-1.31	29.36	29.4107	29.0086	4799
1781044500	29.3941	-0.31	-1.05	29.2	29.3941	28.77	7610
1780958100	29.7047	0.35	1.20	29.6	29.9769	29.33	13849
1780698900	29.3523	-1.2	-3.94	30.27	30.27	29.3523	6416
1780612500	30.5559	-0.12	-0.40	30.46	30.645	30.12	3482
1780526100	30.6794	-0.04	-0.13	30.695	30.695	30.575	4870
1780439700	30.7179	0.15	0.47	30.7	30.7179	30.61	4289
1780353300	30.5727	0.15	0.50	30.47	30.7	30.47	10263
1780094100	30.4215	0.1	0.32	30.37	30.45	30.29	545021
1780007700	30.3256	0.2	0.68	30.18	30.36	30.18	4774
1779921300	30.1207	0.01	0.04	30.11	30.1207	29.9501	4539
1779834900	30.1097	0.44	1.48	29.94	30.1199	29.69	16422
1779489300	29.6716	0.13	0.45	29.71	29.7727	29.6716	2352
1779402900	29.5401	0.06	0.19	29.31	29.62	29.27	4623
1779316500	29.483	0.46	1.57	29.24	29.483	29.24	82772
1779230100	29.0269	-0.17	-0.57	29.13	29.1669	29.0269	2400
1779143700	29.1937	-0.14	-0.49	29.48	29.48	29.01	2887
1778884500	29.3381	-0.41	-1.37	29.08	29.5	29.08	4564
1778798100	29.745	0.14	0.47	29.6	29.79	29.6	3233
1778711700	29.6062	0.25	0.84	29.14	29.65	29.14	9098
1778625300	29.3597	-0.21	-0.70	29.34	29.3597	29.12	4926
1778538900	29.5659	0.09	0.29	29.49	29.64	29.49	17396
1778279700	29.4797	0.56	1.93	29.3	29.4797	29.3	4787
1778193300	28.9224	-0	-0.02	29.05	29.05	28.89	5642
1778106900	28.9272	0.35	1.21	28.61	28.9272	28.58	17558
1778020500	28.58	0.33	1.17	28.49	28.63	28.49	4271
1777934100	28.25	-0.05	-0.18	28.03	28.3	28.03	3878
1777674900	28.3005	0.23	0.82	27.85	28.38	27.85	5655
1777588500	28.0708	0.31	1.11	27.855	28.0708	27.845	2351
1777502100	27.7613	0.11	0.41	27.84	27.84	27.6403	5162
1777415700	27.6486	-0.21	-0.76	27.605	27.6599	27.5703	4106
1777329300	27.8599	0.03	0.09	27.805	27.92	27.77	7071
1777070100	27.8337	0.46	1.67	27.62	27.86	27.41	21106
1776983700	27.3777	-0.09	-0.32	27.44	27.44	27.1602	2776
1776897300	27.465	0.38	1.39	27.17	27.465	27.17	1643
1776810900	27.0882	-0.07	-0.26	27.24	27.24	27.02	10819
1776724500	27.16	-0.07	-0.25	27.26	27.26	27.1201	39923
1776465300	27.2291	0.28	1.04	27.255	27.29	27.1501	3777
1776378900	26.9501	0.06	0.22	26.89	26.99	26.89	10777
1776292500	26.89	0.18	0.67	26.775	26.89	26.775	3617
1776206100	26.71	0.28	1.06	26.63	26.72	26.56	3995
1776119700	26.43	0.2	0.75	26.26	26.43	26.23	4862
1775860500	26.2322	0.02	0.08	26.26	26.26	26.18	4875
1775774100	26.21	0.09	0.35	26.14	26.21	26.14	3157
1775687700	26.1196	0.39	1.53	26.09	26.17	26.09	7974
1775601300	25.727	0	0.01	25.58	25.727	25.56	10272
1775514900	25.7237	0.08	0.30	25.79	25.79	25.65	5832
1775169300	25.6459	0	0.01	25.6	25.6459	25.58	31140
1775082900	25.6444	0.18	0.71	25.63	25.69	25.58	4902
1774996500	25.4628	0.41	1.63	25.2125	25.4628	25.2125	9318
1774910100	25.0551	-0.11	-0.42	25.16	25.16	25.01	9318
1774650900	25.1613	-0.27	-1.05	25.26	25.29	25.15	5205
1774564500	25.4278	-0.34	-1.33	25.36	25.63	25.36	4834
1774478100	25.7709	0.1	0.38	25.89	25.89	25.7709	2633
1774391700	25.6721	-0.15	-0.56	25.745	25.84	25.6721	5021
1774305300	25.8175	0.19	0.75	25.9	26.02	25.8086	4162