Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF【QQQG】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	-1.8657	-5.61112781955	33.25	33.46	31.29	20345	31.97055764	SP
4	0.4843	1.56731391586	30.9	33.46	29.11	25780	31.75140449	SP
12	8.2643	35.7452422145	23.12	33.46	23.09	12498	30.55591913	SP
26	6.6343	26.8052525253	24.75	33.46	21.58	7845	28.78855689	SP
52	8.6543	38.0743510779	22.73	33.46	21.58	6016	26.8613047	SP
156	10.6143	51.1039961483	20.77	33.46	16.8	4619	25.12956651	SP
260	10.6143	51.1039961483	20.77	33.46	16.8	4619	25.12956651	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	31.3843	-1.04	-3.20	31.73	31.92	31.3843	12666
1782426900	32.4228	0.99	3.15	32.74	32.74	31.8	10837
1782340500	31.4317	-0.25	-0.79	31.59	31.725	31.29	6223
1782254100	31.6827	-1.42	-4.29	31.73	31.80609	31.54	52361
1782167700	33.1014	0.2	0.61	33.25	33.46	32.9795	11960
1781822100	32.9001	0.97	3.05	32.89	33	32.744999	58885
1781735700	31.9272	-0.15	-0.46	32.509999	32.71	31.9206	27899
1781649300	32.0756	-0.61	-1.88	32.799999	32.955	32.07	18616
1781562900	32.689999	1.2	3.82	32.67	32.689999	32.45	32217
1781303700	31.4885	0.53	1.70	31.07	31.59	30.845	16855
1781217300	30.9613	1.33	4.50	29.91	30.98	29.8965	9409
1781130900	29.6286	-0.54	-1.79	29.93	30.505	29.6	31169
1781044500	30.1692	-0.29	-0.97	30.84	31.11	29.11	7155
1780958100	30.4638	0.54	1.82	30.55	30.84	30.44	8173
1780698900	29.92	-1.81	-5.70	31.16	31.16	29.92	18141
1780612500	31.73	-0.3	-0.94	31.5	31.88	31.43	49524
1780526100	32.029899	0.28	0.88	31.74	32.069899	31.56	74890
1780439700	31.7519	0.26	0.83	31.62	31.77	31.375	27347
1780353300	31.4892	0.54	1.73	30.97	31.62	30.965	17009
1780094100	30.9524	0.26	0.84	30.9	30.96	30.755	11146
1780007700	30.695	0.37	1.21	30.47	30.85	30.1964	16555
1779921300	30.3293	-0.26	-0.86	30.8	30.8	30.21	11597
1779834900	30.591	0.71	2.39	30.32	30.76	30.27	12440
1779489300	29.8777	0.39	1.31	29.62	29.98	29.62	4778
1779402900	29.4907	0.35	1.21	28.9	29.4907	28.9	5323
1779316500	29.1371	0.49	1.72	28.78	29.1371	28.75	9207
1779230100	28.6436	-0.12	-0.41	28.47	28.775	28.33	3310
1779143700	28.7627	-0.23	-0.79	29.13	29.13	28.425	7701
1778884500	28.9925	-0.27	-0.93	28.88	29.14	28.71	9037
1778798100	29.2646	0.16	0.55	29.15	29.39	29.15	10440
1778711700	29.1058	0.25	0.88	29.09	29.1058	28.77	2499
1778625300	28.8521	-0.42	-1.43	28.92	29.01	28.3	7822
1778538900	29.2697	0.32	1.12	28.87	29.32	28.87	5812
1778279700	28.9463	0.67	2.37	28.6	28.9463	28.6	4294
1778193300	28.2775	-0.07	-0.24	28.45	28.52	28.14	16849
1778106900	28.3453	0.63	2.26	28.06	28.3453	27.9603	5923
1778020500	27.7185	0.52	1.90	27.45	27.785	27.45	4881
1777934100	27.2009	0.01	0.03	27.23	27.3293	27.13	2716
1777674900	27.1914	0.32	1.18	26.85	27.1914	26.85	3241
1777588500	26.8736	0.56	2.12	26.43	26.8736	26.43	2179
1777502100	26.3163	0.34	1.31	26.34	26.34	26.22	5662
1777415700	25.9754	-0.5	-1.88	25.93	25.99	25.81	4069
1777329300	26.4744	-0.18	-0.68	26.65	26.65	26.405	2652
1777070100	26.6545	0.47	1.80	26.53	26.68	26.4099	5706
1776983700	26.1821	-0.13	-0.51	26.24	26.37	26	5332
1776897300	26.3151	0.5	1.92	26.21	26.3151	26.09	4930
1776810900	25.8187	0.06	0.22	25.89	25.9899	25.8187	3568
1776724500	25.761	0.08	0.32	25.76	25.765	25.62	2953
1776465300	25.6783	0.44	1.74	25.53	25.69	25.45	4557
1776378900	25.2379	0.13	0.51	25.22	25.265	25.12	1765
1776292500	25.1097	0.2	0.79	24.85	25.1097	24.79	4246
1776206100	24.9132	0.33	1.36	24.8	24.9132	24.63	5272
1776119700	24.5796	0.41	1.71	24.17	24.5796	24.17	14823
1775860500	24.1653	-0.05	-0.21	24.29	24.29	24.1653	1216
1775774100	24.2153	0.01	0.04	24.28	24.28	24.1361	1480
1775687700	24.2062	0.83	3.54	24.38	24.38	24.2062	6958
1775601300	23.3776	0.13	0.57	23.09	23.3776	23.09	194
1775514900	23.2447	0.29	1.26	23.12	23.2447	23.12	605
1775169300	22.9562	0.01	0.05	22.47	22.9562	22.47	3246
1775082900	22.9438	0.39	1.72	22.75	23.0402	22.75	2937
1774996500	22.5569	0.86	3.98	21.97	22.5569	21.97	717
1774910100	21.6925	-0.32	-1.46	22.22	22.22	21.58	2142
1774650900	22.0136	-0.45	-2.00	22.33	22.33	22.01	6429