Invesco ESG NASDAQ 100【QQMG】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	-1.195	-2.33946750196	51.08	51.93	48.86	16589	50.77737046	SP
4	0.945	1.9309358398	48.94	51.93	48.13	17017	49.98049229	SP
12	8.905	21.7301122499	40.98	51.93	38.0532	19927	44.72970144	SP
26	6.705	15.5280222325	43.18	51.93	38.0532	27825	43.22888909	SP
52	13.705	37.8800442233	36.18	51.93	35.83	23557	42.02525228	SP
156	26.255	111.108760051	23.63	51.93	23.42	16247	36.52250112	SP
260	24.625	97.4861441013	25.26	51.93	17	13120	33.7604805	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	48.9668	-2.44	-4.75	50.69	50.7	48.86	25469
1780612500	51.4114	-0.17	-0.34	50.96	51.59	50.83	10687
1780526100	51.5862	-0.21	-0.41	51.93	51.93	51.435	18005
1780439700	51.8	0.3	0.58	51.54	51.8	51.31	13054
1780353300	51.5037	0.39	0.76	51.08	51.64	51.08	15730
1780094100	51.1174	0.27	0.53	51.09	51.252	50.95	11853
1780007700	50.85	0.4	0.79	50.44	50.9618	50.31	17917
1779921300	50.45	-0.13	-0.26	50.77	50.77	50.275	31512
1779834900	50.58	0.86	1.72	50.29	50.58	50.135	17070
1779489300	49.7223	0.26	0.53	49.79	50	49.615	18376
1779402900	49.4615	0.1	0.20	49.02	49.49	48.95	8487
1779316500	49.365	0.89	1.83	48.78	49.365	48.78	7284
1779230100	48.4793	-0.35	-0.73	48.51	48.815	48.13	9501
1779143700	48.8336	-0.25	-0.50	49.33	49.33	48.38	19125
1778884500	49.0812	-0.77	-1.54	49.22	49.41	48.92	16430
1778798100	49.8471	0.48	0.98	49.5	50.01	49.5	19668
1778711700	49.3626	0.55	1.12	49.06	49.3701	48.75	14777
1778625300	48.8162	-0.39	-0.80	48.94	49	48.13	16561
1778538900	49.2091	0.19	0.38	48.94	49.31	48.94	31812
1778279700	49.0228	1.13	2.36	48.28	49.03	48.28	13952
1778193300	47.8928	-0.01	-0.02	47.95	48.3	47.76	12809
1778106900	47.9037	1.15	2.47	47.22	47.92	47.22	17873
1778020500	46.75	0.49	1.06	46.61	46.88	46.61	23750
1777934100	46.26	-0.08	-0.16	46.37	46.45	45.97	29270
1777674900	46.3359	0.46	0.99	45.99	46.48	45.99	20261
1777588500	45.88	0.38	0.83	45.82	46.01	45.22	47458
1777502100	45.5038	0.21	0.47	45.36	45.54	45.245	13327
1777415700	45.2899	-0.48	-1.05	45.22	45.33	44.99	14515
1777329300	45.77	0.03	0.07	45.71	45.77	45.49	14365
1777070100	45.7362	0.94	2.10	45.28	45.76	45.2	7922
1776983700	44.7975	-0.32	-0.70	45.02	45.08	44.455	12778
1776897300	45.1144	0.77	1.74	44.73	45.115	44.66	18793
1776810900	44.344	-0.15	-0.34	44.67	44.71	44.31	22521
1776724500	44.495	-0.11	-0.25	44.54	44.56	44.23	15179
1776465300	44.6086	0.51	1.15	44.41	44.66	44.4	32427
1776378900	44.1	0.24	0.54	43.95	44.17	43.7	17570
1776292500	43.8639	0.65	1.49	43.23	43.865	43.225	16679
1776206100	43.2184	0.78	1.83	42.65	43.2184	42.65	22397
1776119700	42.4407	0.47	1.13	41.84	42.4407	41.81	21568
1775860500	41.9681	0.09	0.23	42.01	42.12	41.88	20680
1775774100	41.8731	0.34	0.83	41.58	41.88	41.43	15517
1775687700	41.5287	1.16	2.86	41.68	41.74	41.415	42578
1775601300	40.3736	-0	-0.01	40.15	40.43	39.77	32500
1775514900	40.3759	0.24	0.60	40.31	40.455	40.12	18565
1775169300	40.1351	0.05	0.11	39.29	40.14	39.24	12931
1775082900	40.09	0.53	1.35	39.92	40.29	39.825	80476
1774996500	39.5577	1.35	3.52	38.68	39.5577	38.67	14186
1774910100	38.2116	-0.29	-0.75	38.85	38.85	38.0532	21550
1774650900	38.5	-0.8	-2.04	39.05	39.09	38.47	28181
1774564500	39.3022	-0.97	-2.40	39.89	40.01	39.3022	22772
1774478100	40.2681	0.28	0.71	40.4	40.48	40.23	11197
1774391700	39.9848	-0.34	-0.84	40.03	40.2	39.96	28420
1774305300	40.3241	0.47	1.17	40.42	40.79	40.2	22787
1774046100	39.856	-0.77	-1.90	40.48	40.52	39.68	19457
1773959700	40.6292	-0.09	-0.21	40.25	40.77	40.175	12267
1773873300	40.7153	-0.56	-1.36	41.27	41.27	40.7153	12572
1773786900	41.2775	0.22	0.52	41.28	41.4	41.2	10595
1773700500	41.0621	0.5	1.24	40.98	41.18	40.98	9816
1773441300	40.5575	-0.31	-0.76	41.04	41.16	40.5	18432
1773354900	40.87	-0.73	-1.76	41.31	41.31	40.85	7656
1773268500	41.6004	0.08	0.20	41.66	41.8	41.45	10219
1773182100	41.5166	-0.04	-0.11	41.61	41.86	41.4	19254
1773095700	41.5605	0.57	1.38	40.49	41.66	40.4599	28628