Nuveen Nasdaq 100 Dynamic Overwrite Fund【QQQX】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	0.73	2.49061753668	29.31	30.64	29.1728	238762	30.22530191	CS
4	-0.71	-2.30894308943	30.75	31.08	28.3523	132940	29.96457258	CS
12	1.08	3.72928176796	28.96	31.87	28.3523	101254	30.15652969	CS
26	1.29	4.48695652174	28.75	31.87	25.353	120524	28.68726118	CS
52	3.61	13.6587211502	26.43	31.87	25.353	110814	28.03904632	CS
156	5.3	21.4227970897	24.74	31.87	20.275	119909	25.38395411	CS
260	0.38	1.28118678355	29.66	31.87	19.935	127975	25.19936427	CS

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
1783463700	30.04	-0.29	-0.96	30.28	30.31	29.75	111801
1783377300	30.33	0.25	0.83	30.26	30.4	30.1517	105568
1783031700	30.08	-0.28	-0.92	30.41	30.48	29.955	131958
1782945300	30.36	0.22	0.73	30.39	30.64	30.15	315123
1782858900	30.14	0.99	3.40	29.31	30.47	29.1728	402400
1782772500	29.15	0.47	1.64	28.82	29.16	28.61	94945
1782513300	28.68	0.13	0.46	28.49	28.76	28.3523	94577
1782426900	28.55	-0.04	-0.14	29.21	29.22	28.43	129231
1782340500	28.59	-0.66	-2.26	29.28	29.49	28.56	132437
1782254100	29.25	-0.63	-2.09	29.34	29.69	29.0001	71878
1782167700	29.875	-0.13	-0.42	30.01	30.29	29.69	92344
1781822100	30	0.46	1.56	29.86	30.15	29.79	53604
1781735700	29.54	-0.58	-1.93	30.12	30.4747	29.5	102595
1781649300	30.12	-0.48	-1.57	30.54	30.6	30.0501	92908
1781562900	30.6	-0.33	-1.07	30.7	30.9	30.388	114335
1781303700	30.93	0.06	0.19	30.98	31.08	30.54	162057
1781217300	30.87	0.64	2.12	30.32	30.87	30.09	127613
1781130900	30.23	-0.16	-0.53	30.16	30.4	29.989	94787
1781044500	30.39	0.07	0.23	30.75	30.7599	29.65	74551
1780958100	30.32	0.15	0.50	30.59	30.87	30.26	81138
1780698900	30.17	-0.83	-2.68	30.89	30.89	30.12	104252
1780612500	31	-0.19	-0.61	31.17	31.245	30.8113	85020
1780526100	31.19	-0.5	-1.58	31.76	31.76	31.05	89664
1780439700	31.69	0.08	0.25	31.67	31.83	31.51	68653
1780353300	31.61	-0.14	-0.44	31.75	31.83	31.5124	66118
1780094100	31.75	0.36	1.15	31.59	31.87	31.45	107545
1780007700	31.39	0.43	1.37	31.14	31.39	31	78562
1779921300	30.965	-0.02	-0.05	31.01	31.19	30.751	59327
1779834900	30.98	0.34	1.11	30.99	31.1699	30.7479	90390
1779489300	30.64	0.15	0.49	30.52	30.89	30.42	66007
1779402900	30.49	0.12	0.40	30.36	30.57	30.0501	63143
1779316500	30.37	0.51	1.71	29.99	30.41	29.9	95132
1779230100	29.86	0.01	0.03	29.71	30.04	29.6201	60330
1779143700	29.85	-0.48	-1.58	30.44	30.45	29.43	135594
1778884500	30.33	-0.44	-1.43	30.59	30.59	30.33	86666
1778798100	30.77	0.08	0.26	30.73	30.88	30.5194	109864
1778711700	30.69	0.19	0.62	30.72	30.74	30.495	75395
1778625300	30.5	-0.24	-0.78	30.72	30.74	30.3001	45415
1778538900	30.74	-0.02	-0.07	30.88	30.9	30.6001	100758
1778279700	30.76	0.27	0.89	30.51	30.76	30.49	116447
1778193300	30.49	-0.08	-0.26	30.51	30.8035	30.4301	91611
1778106900	30.57	0.23	0.76	30.41	30.5899	30.39	75772
1778020500	30.34	0.21	0.70	30.35	30.4	30.22	43902
1777934100	30.13	-0.08	-0.26	30.29	30.35	29.9001	87659
1777674900	30.21	0.2	0.67	30.22	30.3	30.0965	75772
1777588500	30.01	0.27	0.91	30.15	30.15	29.7501	107251
1777502100	29.74	-0.18	-0.60	29.92	29.96	29.5901	75045
1777415700	29.92	-0.28	-0.93	30	30.07	29.69	94421
1777329300	30.2	0.27	0.90	30	30.2799	29.92	82334
1777070100	29.93	0.32	1.08	29.81	29.9799	29.65	60184
1776983700	29.61	-0.02	-0.07	29.7	29.81	29.39	77839
1776897300	29.63	0.34	1.16	29.62	29.7	29.3136	72443
1776810900	29.29	-0.19	-0.64	29.53	29.7398	29.25	67662
1776724500	29.48	-0.08	-0.27	29.69	29.74	29.31	99665
1776465300	29.56	0.19	0.65	29.49	29.69	29.4674	122916
1776378900	29.37	-0.02	-0.07	29.5	29.59	29.2	85171
1776292500	29.39	0.2	0.69	29.33	29.39	29.1125	130991
1776206100	29.19	0.42	1.46	28.96	29.2999	28.84	142499
1776119700	28.77	0.33	1.16	28.32	28.77	28.32	113074
1775860500	28.44	0	0.00	28.5	28.58	28.3301	163920
1775774100	28.44	0.1	0.35	28.43	28.58	28.1711	210036
1775687700	28.34	0.66	2.38	28.37	28.4	28.0701	173988