Invesco Nasdaq Free Cash Flow Achievers ETF【QOWZ】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	-1.1197	-3.21014908257	34.88	35.04	33.49	991	34.21080637	SP
4	0.4303	1.29102910291	33.33	35.8248	33.33	2937	34.02995918	SP
12	1.5403	4.78057107387	32.22	35.8248	30.583	2561	33.30046191	SP
26	-2.8597	-7.80912069907	36.62	36.8512	30.583	2381	33.90242825	SP
52	-1.1397	-3.26561604585	34.9	37.3	30.583	1897	34.64071351	SP
156	9.7903	40.8439716312	23.97	37.3	23.79	2731	32.29995767	SP
260	9.7903	40.8439716312	23.97	37.3	23.79	2731	32.29995767	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
1781217300	33.7603	0.18	0.53	33.65	33.89	33.43	3773
1781130900	33.5839	-0.58	-1.70	33.74	33.75	33.5839	181
1781044500	34.1634	-0.01	-0.02	34.28	34.33	33.49	3198
1780958100	34.1702	0.17	0.49	34.17	34.2601	34.17	1139
1780698900	34.0037	-1.03	-2.94	34.8	34.8	34.0037	49
1780612500	35.0351	-0.15	-0.41	34.88	35.04	34.88	390
1780526100	35.1808	-0.4	-1.13	35.5	35.5	35.09	948
1780439700	35.5816	-0.24	-0.68	35.67	35.67	35.43	810
1780353300	35.8248	1	2.89	34.93	35.8248	34.93	952
1780094100	34.8201	0.6	1.76	34.25	34.8201	34.25	1581
1780007700	34.2185	0.36	1.06	33.77	34.25	33.77	1324
1779921300	33.8611	-0.11	-0.33	33.94	34.03	33.73	7412
1779834900	33.9743	-0.01	-0.03	34	34.13	33.94	8736
1779489300	33.9856	0.31	0.93	33.75	33.9856	33.75	615
1779402900	33.6708	-0.41	-1.19	33.81	33.81	33.509999	9187
1779316500	34.0775	0.35	1.04	33.71	34.0775	33.71	7958
1779230100	33.7266	-0.23	-0.69	33.81	33.88	33.72	1079
1779143700	33.96	0.44	1.32	33.479999	33.96	33.479999	8063
1778884500	33.5178	-0.15	-0.43	33.35	33.5695	33.35	506
1778798100	33.6633	0.56	1.70	33.33	33.73	33.33	1677
1778711700	33.1013	-0.17	-0.50	33.159999	33.259999	32.95	838
1778625300	33.2678	-0.15	-0.45	33.22	33.2678	33.18	1026
1778538900	33.4183	-0.31	-0.91	33.52	33.58	33.4183	5592
1778279700	33.7241	0.02	0.07	33.62	33.75	33.38	3360
1778193300	33.7013	0.47	1.41	33.38	33.91	33.38	309
1778106900	33.2333	0.09	0.28	33.34	33.34	33.159999	719
1778020500	33.1417	0.08	0.23	33.1	33.15	32.95	3852
1777934100	33.0663	-0.09	-0.26	32.99	33.0663	32.99	2201
1777674900	33.152299	0.09	0.28	33.18	33.18	33.06	2247
1777588500	33.06	-0.33	-0.97	33.24	33.24	32.85	15980
1777502100	33.385399	-0.03	-0.08	33.36	33.385399	33.28	546
1777415700	33.4122	-0.25	-0.75	33.259999	33.43	33.259999	20404
1777329300	33.6638	0.06	0.17	33.549999	33.6638	33.549999	136
1777070100	33.6082	0.49	1.49	33.11	33.6082	33.11	1240
1776983700	33.1137	-0.88	-2.58	33.64	33.64	33.02	1907
1776897300	33.9922	0.26	0.78	33.97	33.9922	33.89	296
1776810900	33.7275	-0.12	-0.35	34.01	34.15	33.7275	541
1776724500	33.845	0.06	0.18	33.715	33.845	33.715	233
1776465300	33.7837	0.38	1.13	33.63	33.7837	33.63	301
1776378900	33.406	0.12	0.36	33.29	33.43	33.29	500
1776292500	33.2856	0.45	1.36	32.869999	33.2856	32.869999	642
1776206100	32.84	0.26	0.79	32.82	32.884999	32.77	4937
1776119700	32.582	0.76	2.37	31.62	32.582	31.62	754
1775860500	31.8263	-0.33	-1.02	32.2	32.2	31.79	2218
1775774100	32.1546	-0.23	-0.70	32.29	32.29	32.009999	1429
1775687700	32.3797	0.49	1.52	32.77	32.77	32.32	1670
1775601300	31.8939	0.03	0.09	31.72	31.8939	31.72	195
1775514900	31.864	0.12	0.36	31.74	31.864	31.72	2288
1775169300	31.7484	0.12	0.39	31.06	31.7484	31.06	1230
1775082900	31.6244	0.12	0.39	31.66	31.77	31.61	1996
1774996500	31.503	0.71	2.30	30.94	31.51	30.94	2116
1774910100	30.7953	0.21	0.69	30.63	30.99	30.63	311
1774650900	30.583	-0.77	-2.45	31.21	31.21	30.583	1554
1774564500	31.3512	-0.41	-1.30	31.5	31.5	31.34	888
1774478100	31.7636	0.08	0.27	31.95	31.98	31.74	1980
1774391700	31.6787	-0.54	-1.69	31.97	31.97	31.6	3784
1774305300	32.221899	0.31	0.97	32.38	32.38	32.189999	919
1774046100	31.9122	-0.35	-1.10	32.04	32.04	31.9122	285
1773959700	32.2657	-0.03	-0.11	32.22	32.2657	32.22	1294
1773873300	32.2999	-0.48	-1.46	32.604999	32.619999	32.2999	1542
1773786900	32.7778	0.04	0.13	32.884999	32.884999	32.7778	381
1773700500	32.7352	0.35	1.07	32.799999	32.799999	32.7352	284
1773441300	32.388399	-0.35	-1.06	32.755	32.7899	32.388399	447
1773354900	32.734	-0.6	-1.79	32.99	32.99	32.72	830