Invesco QQQ Low Volatility ETF【QQLV】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	-0.0272	-0.109943411479	24.74	24.86	24.39	3611	24.49187495	SP
4	0.4428	1.82447466007	24.27	24.86	24.1561	2335	24.46942529	SP
12	0.6128	2.54273858921	24.1	24.86	23.63	2029	24.22700646	SP
26	0.4928	2.03468208092	24.22	25.4	23.63	1838	24.42015071	SP
52	-0.4871	-1.93294417835	25.1999	25.76	23.63	1956	24.71971463	SP
156	-0.2272	-0.910986367281	24.94	25.76	22.71	1968	24.67559404	SP
260	-0.2272	-0.910986367281	24.94	25.76	22.71	1968	24.67559404	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
1781130900	24.7128	0.04	0.17	24.86	24.86	24.7128	1493
1781044500	24.6712	0.26	1.07	24.39	24.6712	24.39	395
1780958100	24.4107	-0.2	-0.81	24.69	24.69	24.4107	178
1780698900	24.6097	0.19	0.76	24.42	24.73	24.42	3784
1780612500	24.4237	0.06	0.26	24.74	24.74	24.41	12205
1780526100	24.3609	-0.01	-0.03	24.52	24.52	24.3609	831
1780439700	24.3694	-0.08	-0.31	24.27	24.3694	24.25	579
1780353300	24.445	0	0.00	24.39	24.445	24.39	20655
1780094100	24.4442	-0.1	-0.39	24.5	24.5	24.4442	78
1780007700	24.54	-0.11	-0.45	24.68	24.68	24.54	1058
1779921300	24.6515	0.06	0.23	24.6515	24.6515	24.6515	23
1779834900	24.5956	-0.14	-0.58	24.64	24.64	24.5956	440
1779489300	24.7397	0.19	0.78	24.69	24.74	24.69	902
1779402900	24.5494	0.02	0.10	24.36	24.5494	24.36	342
1779316500	24.525	0.04	0.18	24.61	24.61	24.525	20
1779230100	24.4819	-0.07	-0.28	24.68	24.68	24.4819	194
1779143700	24.5503	0.39	1.63	24.33	24.57	24.33	438
1778884500	24.1561	-0.08	-0.34	24.17	24.3	24.1561	265
1778798100	24.2381	0.06	0.23	24.27	24.27	24.2381	485
1778711700	24.1815	-0.21	-0.88	24.05	24.1815	24.05	57
1778625300	24.3953	0.08	0.33	24.32	24.41	24.32	1578
1778538900	24.3143	-0.2	-0.82	24.58	24.58	24.25	3216
1778279700	24.515	0.01	0.05	24.58	24.66	24.515	212
1778193300	24.5025	-0.04	-0.14	24.53	24.53	24.5025	92
1778106900	24.5377	-0.01	-0.03	24.55	24.55	24.5377	41
1778020500	24.545	0.1	0.42	24.475	24.62	24.475	1565
1777934100	24.4419	-0.27	-1.11	24.71	24.71	24.44	1206
1777674900	24.7152	-0.04	-0.17	24.8205	24.8205	24.7152	6015
1777588500	24.758	0.28	1.15	24.71	24.758	24.71	312
1777502100	24.4777	-0.01	-0.04	24.54	24.54	24.46	1415
1777415700	24.4866	0.12	0.51	24.56	24.56	24.43	733
1777329300	24.362	-0.14	-0.55	24.38	24.38	24.362	105
1777070100	24.4978	-0.22	-0.90	24.49	24.4978	24.49	300
1776983700	24.7193	0.33	1.37	24.7193	24.7193	24.7193	279
1776897300	24.3861	-0.04	-0.15	24.42	24.42	24.3861	175
1776810900	24.4223	-0.17	-0.68	24.59	24.61	24.4223	955
1776724500	24.5889	-0.09	-0.38	24.6201	24.67	24.5889	5856
1776465300	24.6822	0.18	0.72	24.47	24.6822	24.47	250
1776378900	24.5053	0.17	0.68	24.5053	24.5053	24.5053	88
1776292500	24.339	-0.01	-0.04	24.24	24.38	24.24	789
1776206100	24.3491	-0.02	-0.09	24.34	24.3491	24.34	225
1776119700	24.3717	-0.06	-0.26	24.3	24.3717	24.27	2899
1775860500	24.4356	-0.25	-1.00	24.53	24.53	24.4356	2185
1775774100	24.6824	0.18	0.72	24.33	24.6824	24.33	164
1775687700	24.5069	0.42	1.73	24.12	24.5069	24.12	884
1775601300	24.0909	-0.2	-0.81	24.14	24.14	24.0909	28
1775514900	24.2871	0.05	0.22	24.1	24.31	24.1	232
1775169300	24.2326	0.13	0.53	24.18	24.2326	24.18	442
1775082900	24.1053	0.04	0.17	24.05	24.1053	24.01	5465
1774996500	24.0637	0.15	0.64	24.2	24.2	24.03	142
1774910100	23.9095	0.21	0.89	23.93	24.03	23.89	1155
1774650900	23.6984	-0.11	-0.45	23.9	23.9	23.6984	1817
1774564500	23.8055	-0.03	-0.13	23.95	24.01	23.8055	632
1774478100	23.8376	0.16	0.66	23.67	23.8376	23.63	547
1774391700	23.6803	-0.09	-0.40	23.65	23.8	23.65	2552
1774305300	23.7752	0.14	0.59	23.71	23.86	23.71	706
1774046100	23.6358	-0.28	-1.19	23.94	23.94	23.6358	24698
1773959700	23.9197	-0.14	-0.58	24.1	24.102	23.91	3324
1773873300	24.0584	-0.48	-1.97	24.25	24.25	24.0584	213
1773786900	24.5408	-0.02	-0.08	24.65	24.65	24.5408	691
1773700500	24.5593	0.09	0.38	24.46	24.58	24.46	507
1773441300	24.4664	0.1	0.39	24.49	24.49	24.4664	454
1773354900	24.3709	-0.3	-1.23	24.666	24.72	24.3709	1843
1773268500	24.6744	-0.11	-0.43	24.69	24.71	24.61	1326