Invesco NASDAQ Next Gen 100 ETF【QQQJ】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	-1.49	-3.31184707713	44.99	45.73	42.65	151308	45.38312622	SP
4	1.69	4.04209519254	41.81	45.73	40.525	126470	43.37207965	SP
12	6.98	19.1128148959	36.52	45.73	34.465	149947	39.95056781	SP
26	6.38	17.1875	37.12	45.73	34.465	188944	38.80051237	SP
52	12.15	38.7559808612	31.35	45.73	30.84	142889	37.4918229	SP
156	18.12	71.3947990544	25.38	45.73	22.66	123717	31.55929478	SP
260	10.84	33.19044703	32.66	45.73	21.145	175219	30.04456979	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
1780698900	43.7	-1.86	-4.08	44.94	44.94	43.43	215300
1780612500	45.56	0.22	0.49	45.1	45.7102	44.905	74554
1780526100	45.34	-0.31	-0.68	45.57	45.57	44.8101	128322
1780439700	45.65	0.15	0.33	45.52	45.73	45.39	141105
1780353300	45.5	0.44	0.98	44.96	45.6323	44.705	199998
1780094100	45.06	0.38	0.85	44.99	45.099	44.55	212562
1780007700	44.68	0.81	1.85	44.15	44.768	43.89	131708
1779921300	43.87	0	0.00	44.01	44.01	43.55	126908
1779834900	43.87	0.66	1.53	43.86	43.93	43.47	140194
1779489300	43.21	0.58	1.36	42.91	43.3	42.91	127366
1779402900	42.63	0.57	1.36	42.03	42.665987	41.855	136007
1779316500	42.06	1.18	2.88	41.18	42.06	40.9695	104399
1779230100	40.8825	-0.19	-0.46	40.78	41.119	40.525	95488
1779143700	41.07	-0.33	-0.80	41.52	41.52	40.69	123678
1778884500	41.4	-0.73	-1.73	41.42	41.65	41.2201	119763
1778798100	42.13	0.11	0.26	42.1	42.32	41.74	97603
1778711700	42.02	0.44	1.06	42	42.2	41.53	111955
1778625300	41.58	-0.46	-1.09	41.78	41.7818	40.9	127381
1778538900	42.04	0.36	0.86	41.68	42.1899	41.68	101187
1778279700	41.68	0.14	0.34	41.81	41.81	41.3301	102746
1778193300	41.54	-0.59	-1.40	42.23	42.23	41.26	134046
1778106900	42.13	1	2.43	41.87	42.13	41.42	155848
1778020500	41.13	0.43	1.06	40.84	41.175	40.685	130493
1777934100	40.7	0.3	0.74	40.61	40.965	40.435	138937
1777674900	40.4	0.18	0.45	40.34	40.6	40.245	253331
1777588500	40.22	0.69	1.75	39.8	40.2699	39.65	89626
1777502100	39.53	0.07	0.18	39.33	39.53	39.21	155595
1777415700	39.46	-0.69	-1.72	39.81	39.985	39.29	171500
1777329300	40.15	-0.31	-0.77	40.29	40.335	40	154945
1777070100	40.46	0.02	0.05	40.63	40.63	40.15	121161
1776983700	40.44	-0.55	-1.34	40.65	40.77	39.87	150776
1776897300	40.99	0.11	0.27	41.33	41.33	40.78	85834
1776810900	40.88	-0.28	-0.68	41.31	41.55	40.775	214763
1776724500	41.16	0.19	0.46	40.8	41.22	40.79	116133
1776465300	40.97	0.64	1.59	40.86	41.02	40.7	231244
1776378900	40.33	0.34	0.85	40.17	40.41	39.945	169382
1776292500	39.99	0.09	0.23	40.02	40.14	39.64	180021
1776206100	39.9	0.46	1.17	39.85	39.95	39.5598	398178
1776119700	39.44	1.21	3.17	38.24	39.44	38.24	151942
1775860500	38.23	-0.04	-0.10	38.54	38.54	38.145	190380
1775774100	38.27	-0.06	-0.16	38.25	38.435	38.02	188050
1775687700	38.33	1.27	3.43	38.69	38.71	38	139618
1775601300	37.06	-0.06	-0.16	36.9	37.2	36.615	121297
1775514900	37.12	0.05	0.13	37.17	37.335	36.99	97423
1775169300	37.07	0.33	0.90	35.87	37.24	35.87	100049
1775082900	36.74	0.53	1.46	36.63	37.08	36.6	242968
1774996500	36.21	1.51	4.35	35.15	36.21	35.06	214057
1774910100	34.7	-0.55	-1.56	35.66	35.7	34.465	138797
1774650900	35.25	-0.75	-2.08	35.79	35.84	35.15	174264
1774564500	36	-0.99	-2.68	36.48	36.825	35.99	132307
1774478100	36.99	0.4	1.09	36.94	37.2	36.7	119694
1774391700	36.59	0.08	0.22	36.3	36.74	36.11	62686
1774305300	36.51	0.41	1.14	36.65	37.13	36.34	179176
1774046100	36.1	-1.12	-3.01	37.01	37.01	35.8	145420
1773959700	37.22	0.24	0.65	36.46	37.33	36.38	134185
1773873300	36.98	-0.33	-0.88	37.18	37.37	36.96	118787
1773786900	37.31	0.34	0.92	37.18	37.5	37.18	130076
1773700500	36.97	0.66	1.82	36.88	37.2288	36.88	139860
1773441300	36.31	0.03	0.08	36.52	36.8199	36.2342	321127
1773354900	36.28	-1.03	-2.76	37.01	37.01	36.26	101558
1773268500	37.31	0.14	0.38	37.16	37.5	37.13	167373
1773182100	37.17	-0.21	-0.56	37.39	37.735	37.1	79100
1773095700	37.38	0.68	1.85	36.355	37.39	36.0956	139537
1772840100	36.7	-0.74	-1.98	36.78	37.115	36.6	130173