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	-0.6154	-3.27863612147	18.77	19.1	18.173	48245	18.7319411	SP
4	-0.8454	-4.44947368421	19	19.1899	17.69	45779	18.59190285	SP
12	1.8746	11.5147420147	16.28	19.45	16.22	42238	18.38039788	SP
26	0.7046	4.03782234957	17.45	19.45	15.2401	35143	17.74041989	SP
52	0.4946	2.8006795017	17.66	19.45	15.2401	32289	17.91741929	SP
156	-1.8354	-9.1815907954	19.99	20.71	14.0619	27507	18.175279	SP
260	-1.8354	-9.1815907954	19.99	20.71	14.0619	27507	18.175279	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
1783031700	18.1546	-0.32	-1.73	18.51	18.611	18.027	58188
1782945300	18.4747	-0.6	-3.16	18.57	18.6099	18.45	30134
1782858900	19.0768	0.35	1.85	18.75	19.1	18.69	77140
1782772500	18.73	0.37	2.00	18.41	18.83	18.29	70934
1782513300	18.3622	-0.11	-0.58	18.3	18.49	18.173	20464
1782426900	18.47	0.14	0.74	18.77	18.79	18.28	42554
1782340500	18.3344	-0.12	-0.64	18.49	18.56	18.24	21141
1782254100	18.4533	-0.64	-3.34	18.5	18.68	18.41	55953
1782167700	19.09	0.01	0.04	19.18	19.1899	19.01	24526
1781822100	19.0816	0.44	2.36	18.97	19.086	18.89	12224
1781735700	18.641	-0.16	-0.85	18.87	18.952	18.62	23487
1781649300	18.8015	-0.3	-1.56	19.08	19.16	18.8015	45184
1781562900	19.1	0.51	2.74	19	19.1599	18.97	70701
1781303700	18.59	0.12	0.63	18.44	18.679	18.38	36120
1781217300	18.4738	0.53	2.93	18.07	18.51	18	35216
1781130900	17.9481	-0.21	-1.17	17.98	18.4	17.91	82287
1781044500	18.16	-0.36	-1.92	18.58	18.74	17.69	34505
1780958100	18.515	0.3	1.65	18.43	18.69	18.41	75931
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	24350
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