Defiance Nasdaq 100 Income Target ETF【QQQT】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	-0.99	-5.10572460031	19.39	19.45	18.13	53012	19.23792515	SP
4	-0.01	-0.0543183052689	18.41	19.45	18.13	41351	18.98437282	SP
12	2	12.1951219512	16.4	19.45	15.2401	34397	17.83569708	SP
26	0.28	1.54525386313	18.12	19.45	15.2401	34118	17.58706307	SP
52	0.82	4.66439135381	17.58	19.45	15.2401	30208	17.83681761	SP
156	-1.59	-7.95397698849	19.99	20.71	14.0619	26823	18.15050797	SP
260	-1.59	-7.95397698849	19.99	20.71	14.0619	26823	18.15050797	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
1780698900	18.2147	-0.89	-4.64	18.85	18.86	18.13	72220
1780612500	19.1	-0.05	-0.28	19	19.15	18.9	39082
1780526100	19.1539	-0.06	-0.29	19.21	19.21	19.075	23693
1780439700	19.21	0.04	0.21	19.12	19.21	19.06	66169
1780353300	19.17	-0.22	-1.15	19.11	19.2199	19	53159
1780094100	19.3927	0.07	0.35	19.39	19.45	19.3	82958
1780007700	19.3245	0.18	0.94	19.19	19.34	19.06	68079
1779921300	19.1453	0	0.03	19.22	19.22	19.035	37063
1779834900	19.1403	0.3	1.59	18.98	19.17	18.98	80624
1779489300	18.84	0.09	0.51	18.86	18.9233	18.784	19324
1779402900	18.745	0.04	0.19	18.65	18.836	18.6	17694
1779316500	18.71	0.27	1.47	18.51	18.73	18.505	29681
1779230100	18.4383	-0.1	-0.52	18.44	18.56	18.28	27532
1779143700	18.535	-0.08	-0.43	18.65	18.72	18.3404	33816
1778884500	18.6151	-0.27	-1.41	18.68	18.73	18.5432	22785
1778798100	18.8819	0.13	0.68	18.76	18.94	18.76	18454
1778711700	18.755	0.15	0.83	18.61	18.8	18.58	25546
1778625300	18.6	-0.08	-0.40	18.61	18.66	18.325	54784
1778538900	18.675	-0	-0.01	18.6	18.75	18.58	32982
1778279700	18.6767	0.43	2.34	18.41	18.69	18.41	52241
1778193300	18.2495	0.02	0.09	18.29	18.37	18.2006	19316
1778106900	18.2334	0.32	1.81	18.05	18.2799	18.05	140276
1778020500	17.91	0.19	1.06	17.78	17.965	17.78	49041
1777934100	17.7217	-0.02	-0.11	17.7	17.78	17.665	66268
1777674900	17.7419	-0.14	-0.77	17.64	17.8099	17.6188	34153
1777588500	17.88	0.17	0.95	17.79	17.9099	17.7	18028
1777502100	17.7115	0.05	0.27	17.71	17.75	17.6101	16917
1777415700	17.6646	-0.12	-0.65	17.67	17.6899	17.55	37237
1777329300	17.78	0	0.01	17.79	17.79	17.73	105167
1777070100	17.7782	0.32	1.85	17.68	17.79	17.59	28740
1776983700	17.4557	-0.08	-0.48	17.54	17.59	17.335	14208
1776897300	17.5404	0.29	1.71	17.39	17.5404	17.3505	13493
1776810900	17.2459	-0.09	-0.54	17.32	17.375	17.24	16680
1776724500	17.34	-0.02	-0.12	17.37	17.37	17.2	32896
1776465300	17.36	0.18	1.07	17.25	17.4	17.25	57713
1776378900	17.1758	0.09	0.53	17.08	17.22	17.0401	107718
1776292500	17.085	0.26	1.52	16.86	17.1	16.86	24347
1776206100	16.83	0.29	1.78	16.62	16.86	16.62	16150
1776119700	16.535	0.14	0.82	16.34	16.535	16.34	8102
1775860500	16.399999	0	0.02	16.43	16.48	16.379999	11176
1775774100	16.3965	0.12	0.74	16.28	16.399999	16.219999	15788
1775687700	16.2761	0.43	2.72	16.344999	16.37	16.215	11565
1775601300	15.845	-0.03	-0.16	15.81	15.845	15.5766	13712
1775514900	15.87	0.07	0.47	15.82	15.9292	15.79	27724
1775169300	15.795	0.03	0.18	15.48	15.8	15.45	31888
1775082900	15.7668	-0.05	-0.34	15.66	15.92	15.66	30902
1774996500	15.82	0.49	3.19	15.52	15.86	15.49	36386
1774910100	15.331	-0.13	-0.81	15.59	15.59	15.2401	30923
1774650900	15.4563	-0.28	-1.79	15.67	15.67	15.43	23430
1774564500	15.7387	-0.36	-2.21	15.99	16.01	15.61	22496
1774478100	16.094999	0.1	0.63	16.11	16.2199	16.07	17845
1774391700	15.995	-0.13	-0.83	16.05	16.1	15.97	12537
1774305300	16.128799	0.21	1.31	16.21	16.329899	16.079999	28014
1774046100	15.9201	-0.3	-1.88	16.17	16.17	15.87	14855
1773959700	16.225	-0.04	-0.26	16.088999	16.25	16.074	20439
1773873300	16.267199	-0.21	-1.29	16.469999	16.469999	16.26	6831
1773786900	16.48	0.05	0.31	16.44	16.5699	16.43	10804
1773700500	16.4293	0.2	1.20	16.6451	16.6451	16.4293	11020
1773441300	16.233799	-0.11	-0.65	16.399999	16.44	16.2	24546
1773354900	16.34	-0.27	-1.63	16.5	16.5	16.32	9719
1773268500	16.61	0.02	0.09	16.51	16.7	16.51	22121
1773182100	16.5948	-0.01	-0.06	16.57	16.739899	16.57	21075
1773095700	16.604399	0.22	1.32	16.219999	16.629999	16.19	32177
1772840100	16.388	-0.23	-1.37	16.43	16.55	16.37	50411