Invesco NASDAQ Future Gen 200 ETF【QQQS】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	-1.4048	-3.2692576216	42.97	44.29	39.64	8419	41.5017937	SP
4	-0.5848	-1.38742586002	42.15	44.5499	39.5	10447	42.64390393	SP
12	8.3152	25.0081203008	33.25	44.5499	31.9707	7548	39.93669558	SP
26	5.7152	15.9419804742	35.85	44.5499	31.9707	6735	37.7961088	SP
52	14.7652	55.0940298507	26.8	44.5499	25.1311	6325	34.97170826	SP
156	11.7352	39.3402614817	29.83	44.5499	19.55	4646	30.15129062	SP
260	17.3252	71.4735973597	24.24	44.5499	19.55	4743	29.7385275	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
1781217300	41.5652	1.43	3.56	40.7	41.59	40.34	2275
1781130900	40.1378	-0.8	-1.96	40.38	41.5805	40.1378	3973
1781044500	40.9409	-0.42	-1.01	41.87	41.87	39.64	5647
1780958100	41.358	0.05	0.13	42.07	42.07	41.32	3579
1780698900	41.3038	-2.84	-6.43	43.64	43.64	41.16	23668
1780612500	44.14	0.82	1.90	42.97	44.29	42.97	5226
1780526100	43.3166	-0.75	-1.70	44.22	44.22	43.235	11308
1780439700	44.0656	0.18	0.41	43.89	44.28	43.89	5371
1780353300	43.885	-0.11	-0.25	43.66	44.19	43.33	9328
1780094100	43.9941	-0.45	-1.02	44.43	44.45	43.45	34748
1780007700	44.4488	0.65	1.48	43.81	44.5499	43.61	12985
1779921300	43.7996	0.07	0.17	43.89	44.1199	43.54	22544
1779834900	43.7255	1.01	2.37	43.48	43.7255	43.26	7755
1779489300	42.7127	0.79	1.88	42.11	42.81	42.11	5696
1779402900	41.9264	0.78	1.89	41.04	41.99	40.9	6809
1779316500	41.1481	1.2	3.00	40.4	41.19	40.2099	2598
1779230100	39.9479	-0.26	-0.64	39.79	40.04	39.5	10892
1779143700	40.206	-0.63	-1.53	41.17	41.17	40.01	10192
1778884500	40.8323	-1	-2.40	41.09	41.125	40.72	7848
1778798100	41.8359	-0.28	-0.66	42.15	42.15	41.75	8330
1778711700	42.1155	0.25	0.59	42.5	42.5	41.87	4151
1778625300	41.868	-0.69	-1.61	42.18	42.18	40.96	5927
1778538900	42.5544	0.14	0.32	42.81	42.99	42.5544	6683
1778279700	42.4175	0.92	2.21	41.9	42.4175	41.69	6425
1778193300	41.5003	-0.78	-1.84	42.01	42.01	41.43	4062
1778106900	42.28	0.73	1.76	42.05	42.32	41.485	4193
1778020500	41.5487	0.65	1.58	41.24	41.5487	40.91	4522
1777934100	40.9013	-0.07	-0.18	40.97	41.47	40.795	14095
1777674900	40.9737	1.05	2.63	40.03	41.01	40.03	8198
1777588500	39.923	1.7	4.44	38.7	39.96	38.7	19438
1777502100	38.2248	-0.23	-0.60	38.73	38.73	37.9996	4123
1777415700	38.4544	-0.45	-1.15	38.66	38.66	38.24	6453
1777329300	38.9025	-0.45	-1.15	39.38	39.6	38.74	9876
1777070100	39.3547	0.8	2.08	39.17	39.41	38.88	6009
1776983700	38.5512	-0.58	-1.49	39.02	39.02	38.41	3905
1776897300	39.1348	0.4	1.02	39.35	39.49	38.965	4781
1776810900	38.7391	-0.63	-1.59	39.6	39.6	38.7391	6134
1776724500	39.3653	0.34	0.88	38.86	39.43	38.86	3970
1776465300	39.0238	0.99	2.60	38.73	39.33	38.695	4363
1776378900	38.0359	0.28	0.74	37.76	38.04	37.6333	2668
1776292500	37.7573	0.46	1.23	37.3	37.76	37.3	4800
1776206100	37.2977	0.83	2.27	36.84	37.36	36.84	3693
1776119700	36.4684	0.7	1.95	35.62	36.4684	35.62	5262
1775860500	35.7715	-0.27	-0.76	36.14	36.14	35.6101	7472
1775774100	36.0447	0.41	1.16	35.85	36.09	35.42	14147
1775687700	35.6327	1.13	3.27	35.85	35.92	35.395	1765
1775601300	34.5056	-0.17	-0.48	34.59	34.59	34.15	4272
1775514900	34.6725	0.16	0.45	34.62	34.92	34.615	3489
1775169300	34.5162	0.21	0.62	33.409999	34.5162	33.409999	2810
1775082900	34.3034	0.6	1.77	34.14	34.5116	34.14	2411
1774996500	33.7057	1.56	4.87	32.759999	33.7057	32.759999	6373
1774910100	32.1408	-0.68	-2.06	33.15	33.15	31.9707	6708
1774650900	32.8163	-1.04	-3.07	33.67	33.67	32.79	5392
1774564500	33.8541	-0.73	-2.10	34.12	34.65	33.8541	2161
1774478100	34.5813	0.62	1.83	34.49	34.66	34.49	2710
1774391700	33.9601	-0.02	-0.06	33.75	34.14	33.57	11890
1774305300	33.9817	0.75	2.27	33.87	34.14	33.75	9885
1774046100	33.2287	-0.95	-2.78	34.19	34.19	33.08	7034
1773959700	34.1774	0.44	1.29	33.25	34.18	33.25	7043
1773873300	33.742	-0.76	-2.19	34.36	34.36	33.742	4766
1773786900	34.4975	-0.14	-0.40	34.7	34.93	34.4975	2366
1773700500	34.6344	0.56	1.64	34.76	34.875	34.6344	1458
1773441300	34.0739	-0.34	-1.00	34.79	35	33.9573	5084
1773354900	34.4177	-0.94	-2.67	35.17	35.17	34.37	6654