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	1.906	4.4942230606	42.41	45.06	42	12890	43.97588413	SP
4	1.346	3.13241796602	42.97	45.06	39.64	8861	42.63045252	SP
12	8.466	23.6150627615	35.85	45.06	35.42	8450	41.65332717	SP
26	9.736	28.1550028918	34.58	45.06	31.9707	7202	38.76860808	SP
52	17.146	63.1063673169	27.17	45.06	26.89	6601	35.8893559	SP
156	15.686	54.7886831994	28.63	45.06	19.55	4735	30.62057888	SP
260	20.076	82.8217821782	24.24	45.06	19.55	4807	30.11327141	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
1782945300	44.316	-0.19	-0.42	44.5	45.06	44.316	24390
1782858900	44.5031	0.32	0.71	44.2	44.5686	44.06	12792
1782772500	44.1875	1.07	2.49	43.41	44.27	43.11	14251
1782513300	43.1148	0.86	2.03	42	43.12	42	5030
1782426900	42.2578	0.13	0.31	42.41	42.89	42.17	7988
1782340500	42.1265	0.1	0.23	42.28	42.625	42.1265	5596
1782254100	42.0295	-0.22	-0.53	41.57	42.635	41.57	3834
1782167700	42.2541	-0.17	-0.41	42.54	43.02	42.22	8968
1781822100	42.4262	1.05	2.54	42.2	42.4262	41.88	7420
1781735700	41.3772	-0.09	-0.22	42.01	42.16	41.3501	5214
1781649300	41.4665	-0.86	-2.02	42.42	42.5	41.4665	7326
1781562900	42.3223	0.39	0.94	43.12	43.12	42.3223	7976
1781303700	41.93	0.36	0.88	41.72	42.4286	41.72	13203
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