First Trust Nasdaq-100 Select Equal Weight ETF【QQEW】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	-3.91	-2.45603015075	159.2	160.72	155.1403	35300	158.46312498	SP
4	5.83	3.90070921986	149.46	160.72	148.61	35401	155.78162334	SP
12	22.64	17.0674707878	132.65	162.19	132.38	45103	147.3034254	SP
26	10.28	7.0891662644	145.01	162.19	122.38	51900	138.99025098	SP
52	18.03	13.1356549614	137.26	162.19	122.38	50516	139.39021497	SP
156	47.65	44.2679301375	107.64	162.19	97.5545	81640	122.27893539	SP
260	45.02	40.8270608506	110.27	162.19	79.73	86234	112.05124718	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
1783463700	158.02	-1.61	-1.01	159.02	159.175	157.53	52278
1783377300	159.63	2.02	1.28	158.71	160.25989	158.71	28771
1783031700	157.61	-1.55	-0.97	159.46	160.6	156.66	33758
1782945300	159.16	-0.44	-0.28	159.19999	160.72	159	26394
1782858900	159.6	1.52	0.96	157.55	159.91	157.55	28209
1782772500	158.08	3.64	2.36	155.87	158.11	154.79	34172
1782513300	154.4376	-0.08	-0.05	152.74	155.195	152.74	20101
1782426900	154.52	1.22	0.80	156.56	156.56	153.08	33267
1782340500	153.2987	0.34	0.22	152.68	155.05	152.68	56171
1782254100	152.96	-3.42	-2.19	152.65	154.225	152.52	33647
1782167700	156.38	-0.44	-0.28	156.69	157.96	155.18	34851
1781822100	156.8158	2.25	1.45	157.26	157.26	155.8201	30911
1781735700	154.57	-1.1	-0.70	156.77	157.6014	154.44	43859
1781649300	155.666	-2.45	-1.55	157.79	158.43	155.56	37368
1781562900	158.12	4.31	2.80	157.25	158.31989	156.72999	40531
1781303700	153.81	1.05	0.68	152.97999	154.26	151.598	39467
1781217300	152.76499	4.15	2.80	149.36	153.05	148.72999	43646
1781130900	148.61	-2.76	-1.82	149.46	151.9761	148.61	19821
1781044500	151.37	-1.73	-1.13	154.1	155.24	146.9478	27785
1780958100	153.1	1.17	0.77	154.22999	154.82	153.07499	18550
1780698900	151.93	-6.54	-4.13	156.68	156.68	151.71	48346
1780612500	158.47	-0.9	-0.56	157.81	159.05	157.3039	32671
1780526100	159.37	-1.26	-0.78	160.21	160.21	157.2701	45875
1780439700	160.6265	-1.22	-0.76	160.46	160.6588	158.81	61275
1780353300	161.84979	5.71	3.66	157.97	162.19	157.97	41816
1780094100	156.1368	3.46	2.26	152.99	156.32	152.97999	32336
1780007700	152.68	2.25	1.50	150.66	153.24	150.29	78190
1779921300	150.43	-2.11	-1.38	151.41	151.62	150.2198	74001
1779834900	152.54	1.99	1.32	151.65	153	150.97	43972
1779489300	150.55	1.79	1.20	148.97999	150.96449	148.97999	67008
1779402900	148.75899	1.02	0.69	146.63999	148.77	146.63999	48363
1779316500	147.74	3.25	2.25	144.5	147.74	144.49	60818
1779230100	144.49	-0.44	-0.30	144.11	145.6376	144.11	57207
1779143700	144.93119	0.56	0.39	144.03	145	143.78	33723
1778884500	144.374	-0.73	-0.50	143.59	145.19999	143.5821	47230
1778798100	145.1	1	0.69	143.66999	145.46	143.66999	68175
1778711700	144.1	0.44	0.31	143.58	144.53	142.51	30916
1778625300	143.66	-0.78	-0.54	143.59	143.91	142.28	43098
1778538900	144.44	-0.6	-0.41	144.18	145	143.93	32328
1778279700	145.03639	1.1	0.77	143.97	145.16999	143.705	24551
1778193300	143.9321	2.08	1.46	143.33	145.16	143.0798	45446
1778106900	141.8557	1.68	1.20	140.68	141.88999	140.28	57857
1778020500	140.1738	1	0.72	140.37	140.37	139.3599	41226
1777934100	139.1749	0.14	0.10	139.11	140.12899	138.72999	43535
1777674900	139.03	1.64	1.19	138.26	139.29	138.25	33568
1777588500	137.38999	0.72	0.53	136.38999	137.41999	135.33	41826
1777502100	136.66999	0.37	0.27	136.59	136.66999	135.3707	29814
1777415700	136.3	-1.74	-1.26	136.8	137.44	135.9	45704
1777329300	138.04	-0.58	-0.42	137.83	138.6	137.83	28086
1777070100	138.62	2.17	1.59	137.72999	138.68	136.91	98623
1776983700	136.45429	-2.6	-1.87	138.06	138.06	134.7101	114545
1776897300	139.0534	2.2	1.61	137.99	139.065	137.87	33557
1776810900	136.85	-0.46	-0.33	137.53	138.685	136.51	60049
1776724500	137.30779	0.63	0.46	136.147	137.33	136.02	40438
1776465300	136.68	1.58	1.17	136.87	137.16999	136.22	27920
1776378900	135.1034	0.42	0.31	135.91	135.99	134.63	97976
1776292500	134.68	2.46	1.86	132.65	134.769	132.38	74512
1776206100	132.22	1.67	1.28	131.12	132.37	131.12	42655
1776119700	130.55	3.26	2.56	127.13	130.595	127.04	74442
1775860500	127.2915	-1.54	-1.20	128.94	129.235	126.955	52316
1775774100	128.8325	-2.04	-1.56	130.35	130.35	128.03	58101
1775687700	130.87	2.72	2.13	133.08	133.08	130.25	107046