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	-0.65	-1.28891532818	50.43	50.43	48.67	65091	49.30803405	SP
4	1.31	2.7027027027	48.47	51.58	48.26	36164	49.84968423	SP
12	5.83	13.2650739477	43.95	51.93	43.7	23769	48.85458959	SP
26	7	16.3627863488	42.78	51.93	38.0532	25516	44.82680413	SP
52	11.79	31.0344827586	37.99	51.93	37.88	24250	43.26813586	SP
156	25.01	100.968914009	24.77	51.93	23.42	16951	37.37121415	SP
260	24.52	97.0704671417	25.26	51.93	17	13549	34.40163657	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
1783550100	49.3819	0.15	0.31	48.81	49.3819	48.67	10147
1783463700	49.23	-0.86	-1.72	49.42	49.44	48.8	205107
1783377300	50.0931	0.65	1.31	49.84	50.35	49.84	14016
1783031700	49.4448	-0.91	-1.81	50.43	50.43	49.08	31092
1782945300	50.3548	-0.88	-1.71	50.66	50.7501	50.3548	18149
1782858900	51.23	1.03	2.05	50.3	51.265	50.3	14407
1782772500	50.2	1.09	2.22	49.47	50.25	49.2119	14902
1782513300	49.1081	-0.42	-0.84	48.93	49.43	48.81	31359
1782426900	49.5247	0.38	0.77	50.37	50.37	48.92	28962
1782340500	49.1451	-0.35	-0.71	49.55	49.77	48.9394	13063
1782254100	49.4947	-1.64	-3.20	49.46	49.958	49.44	36269
1782167700	51.13	-0.21	-0.41	51.45	51.56	50.975	35873
1781822100	51.3425	1.28	2.56	51.13	51.36	51.01	22414
1781735700	50.0594	-0.48	-0.95	50.84	50.915	49.975	12961
1781649300	50.5394	-1.04	-2.02	51.36	51.47	50.5	12782
1781562900	51.58	1.6	3.19	51.14	51.58	51.14	43171
1781303700	49.9844	0.28	0.57	49.73	50.15	49.51	41069
1781217300	49.7016	1.52	3.16	48.47	49.7095	48.26	65215
1781130900	48.1807	-0.88	-1.79	48.74	49.18	48.15	12834
1781044500	49.0608	-0.62	-1.25	50.18	50.18	47.66	14068
1780958100	49.68	0.71	1.46	49.8	50.0498	49.552	18870
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	16675
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