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	-0.21	-0.469168900804	44.76	45.08	43.8501	122807	44.4812	SP
4	-0.44	-0.977995110024	44.99	45.73	42.24	149539	44.42013541	SP
12	7.38	19.8547215496	37.17	45.73	36.615	147905	41.95741476	SP
26	6.875	18.2481751825	37.675	45.73	34.465	184180	39.47906162	SP
52	12.81	40.359168242	31.74	45.73	31.6036	148967	37.99843223	SP
156	19.19	75.6703470032	25.36	45.73	22.66	122121	32.08254538	SP
260	10.16	29.5434719395	34.39	45.73	21.145	173106	30.11931905	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
1782426900	44.55	0.04	0.09	44.89	45.08	44.33	144575
1782340500	44.51	0.35	0.79	44.36	44.845	44.21	98566
1782254100	44.16	-0.51	-1.14	43.91	44.5	43.8501	116910
1782167700	44.67	0.07	0.16	44.76	45	44.52	131176
1781822100	44.6	0.61	1.39	44.63	44.68	44.11	131684
1781735700	43.99	-0.3	-0.68	44.6	44.92	43.93	90053
1781649300	44.29	-0.47	-1.05	44.75	45	44.29	132649
1781562900	44.76	0.58	1.31	44.83	44.99	44.575	111720
1781303700	44.18	-0.01	-0.02	44.5	44.5	43.86	211355
1781217300	44.19	1.43	3.34	42.99	44.23	42.87	210080
1781130900	42.76	-0.97	-2.22	43.34	44.098	42.74	177832
1781044500	43.73	-0.01	-0.02	44.2	44.64	42.24	207887
1780958100	43.74	0.04	0.09	44.16	44.29	43.69	104913
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	182481
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	35.87	35.15	174942
1774564500	36	-0.99	-2.68	36.48	36.825	35.99	132756