Defiance Nasdaq 100 LightningSpread Income ETF【QLDY】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	-1.23	-2.55186721992	48.2	49.28	45.695	50660	48.02953185	SP
4	-0.1	-0.212449543233	47.07	49.28	45.695	41131	47.5690591	SP
12	5.32	12.7731092437	41.65	49.28	37.4	26700	44.93362774	SP
26	-2.58	-5.2068617558	49.55	49.55	37.4	26461	45.40119303	SP
52	-3.98	-7.81157998037	50.95	52.35	37.4	28095	46.90168569	SP
156	-3.98	-7.81157998037	50.95	52.35	37.4	28095	46.90168569	SP
260	-3.98	-7.81157998037	50.95	52.35	37.4	28095	46.90168569	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
1780958100	46.42	0.63	1.37	46.5	46.87	46.22	63772
1780698900	45.7931	-2.55	-5.28	47.48	47.48	45.695	54570
1780612500	48.3447	-0.38	-0.79	47.98	48.58	47.8	50025
1780526100	48.7295	-0.17	-0.35	49	49.06	48.5199	49991
1780439700	48.8998	0.26	0.54	48.7	48.9585	48.5049	43483
1780353300	48.635	0.31	0.64	48.2	48.845	48.175	55233
1780094100	48.325	0.08	0.16	48.13	48.54	48.03	50866
1780007700	48.2467	0.43	0.90	47.8	48.2986	47.5599	37362
1779921300	47.8165	-0.17	-0.36	48.1	48.1	47.5534	42010
1779834900	47.9904	0.83	1.75	47.75	48.14	47.64	37722
1779489300	47.1634	0.13	0.27	47.1	47.43	47.1	51941
1779402900	47.0369	0.24	0.51	46.61	47.32	46.5	39672
1779316500	46.7972	0.64	1.39	46.32	46.815	46.1954	20543
1779230100	46.1552	-0.44	-0.94	46.02	46.6	45.8399	51466
1779143700	46.5935	-0.34	-0.72	47.13	47.13	46.2157	28368
1778884500	46.93	-0.85	-1.77	46.97	47.225	46.51	41073
1778798100	47.7755	0.42	0.89	47.47	47.98	47.47	35839
1778711700	47.3526	0.38	0.81	47.08	47.4999	46.69	31704
1778625300	46.9708	-0.4	-0.85	47.16	47.17	46.41	26902
1778538900	47.3731	0.22	0.46	47.07	47.5	47.07	32721
1778279700	47.1563	0.87	1.87	46.47	47.22	46.47	46828
1778193300	46.2892	-0.01	-0.02	46.47	46.75	46.135	57848
1778106900	46.2991	0.86	1.89	45.71	46.2991	45.71	22030
1778020500	45.4382	0.6	1.34	45.24	45.55	45.1907	14087
1777934100	44.8374	-0.11	-0.25	45.07	45.21	44.8196	26963
1777674900	44.9497	0.34	0.77	44.63	45.11	44.63	23232
1777588500	44.6079	0.58	1.32	44.34	44.6598	43.95	15098
1777502100	44.0281	0.11	0.24	43.9	44.0281	43.7301	12670
1777415700	43.9228	-0.46	-1.04	43.97	44.0399	43.72	12384
1777329300	44.3858	0.08	0.18	44.26	44.3858	44.17	17232
1777070100	44.3076	0.69	1.58	43.97	44.33	43.91	17529
1776983700	43.619	-0.25	-0.56	43.9	44.04	43.4885	9284
1776897300	43.865	0.57	1.31	43.57	43.865	43.49	6992
1776810900	43.2984	-0.24	-0.55	43.71	43.79	43.2984	18030
1776724500	43.54	-0.08	-0.19	43.73	43.73	43.3	12853
1776465300	43.6239	0.46	1.08	43.45	43.725	43.35	13387
1776378900	43.1589	0.29	0.69	42.99	43.26	42.64	11464
1776292500	42.8643	0.56	1.33	42.2	42.8643	42.2	8734
1776206100	42.3024	0.82	1.97	41.78	42.3024	41.78	10122
1776119700	41.485	0.43	1.05	40.85	41.485	40.82	18731
1775860500	41.0544	-0.01	-0.01	41.14	41.2	40.95	13633
1775774100	41.0599	0.18	0.44	40.8	41.0599	40.61	19811
1775687700	40.88	1.27	3.21	41	41.01	40.58	15419
1775601300	39.6081	0.05	0.12	39.36	39.69	38.99	13775
1775514900	39.5607	0.18	0.45	39.35	39.64	39.35	13839
1775169300	39.382	0.09	0.22	38.57	39.43	38.44	10731
1775082900	39.295	0.44	1.15	39.07	39.5399	39.07	19805
1774996500	38.8501	1.28	3.40	37.96	38.86	37.94	68980
1774910100	37.5716	-0.44	-1.16	38.27	38.3	37.4	20555
1774650900	38.0136	-1.03	-2.64	38.64	38.65	37.99	16110
1774564500	39.0444	-1.1	-2.74	39.75	39.8814	39.03	30155
1774478100	40.1423	0.15	0.37	40.26	40.39	40.025	25188
1774391700	39.9934	-0.38	-0.93	40.15	40.2799	39.8849	14547
1774305300	40.37	0.5	1.24	40.47	40.8299	40.32	19687
1774046100	39.8738	-0.99	-2.42	40.62	40.62	39.65	26492
1773959700	40.861	-0.24	-0.58	40.67	41.03	40.41	36283
1773873300	41.0984	-0.87	-2.07	41.64	41.7399	41.06	13945
1773786900	41.965	0.21	0.49	41.86	42.1099	41.81	6934
1773700500	41.76	0.54	1.32	41.65	41.875	41.5478	15373
1773441300	41.2163	-0.56	-1.33	41.78	42	41.1	13346
1773354900	41.7729	-0.9	-2.12	42.29	42.335	41.7729	11955
1773268500	42.6772	-0.08	-0.20	42.74	42.97	42.48	10274
1773182100	42.7615	0.03	0.06	42.75	43.24	42.6299	18777
1773095700	42.7354	0.63	1.50	41.65	42.85	41.47	40754