Tital Trust II Defiance Nasdaq 100 Weekly Distribution ETF【QQQY】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	0.265	1.10508757298	23.98	24.5899	22.87	163182	23.81166163	SP
4	0.375	1.57100963553	23.87	24.959	22.87	139999	24.16503613	SP
12	3.165	15.0142314991	21.08	24.959	19.915	168251	22.64405848	SP
26	0.465	1.95542472666	23.78	24.959	19.915	163990	22.79680406	SP
52	-1.635	-6.31761978362	25.88	26.32	19.915	155751	23.96190155	SP
156	4.105	20.3823237339	20.14	40.23	13.17	265481	20.69822603	SP
260	4.105	20.3823237339	20.14	40.23	13.17	265481	20.69822603	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
1781562900	24.54	0.73	3.07	24.3	24.5862	24.3	246573
1781303700	23.81	0.13	0.55	23.71	23.9497	23.5775	90253
1781217300	23.68	0.52	2.25	23.14	23.73	23.04	97645
1781130900	23.1589	-0.38	-1.62	23.38	23.6499	23.095	165205
1781044500	23.54	-0.25	-1.05	23.98	24.07	22.87	216236
1780958100	23.79	0.3	1.28	23.765	24.04	23.73	178328
1780698900	23.49	-1.17	-4.74	24.36	24.37	23.45	249238
1780612500	24.66	-0.19	-0.76	24.51	24.7299	24.37	73926
1780526100	24.85	-0.09	-0.36	24.95	24.959	24.75	74635
1780439700	24.94	0.11	0.44	24.83	24.945	24.74	171720
1780353300	24.83	0.1	0.40	24.72	24.91	24.6425	129759
1780094100	24.73	0.05	0.20	24.69	24.8399	24.58	183258
1780007700	24.68	0.04	0.16	24.52	24.69	24.42	64775
1779921300	24.64	0.04	0.16	24.705	24.705	24.47	79160
1779834900	24.6	0.38	1.57	24.4	24.64	24.39	145678
1779489300	24.22	0.07	0.29	24.22	24.355	24.21	91624
1779402900	24.15	-0.13	-0.54	23.96	24.21	23.93	216260
1779316500	24.28	0.39	1.65	24.03	24.28	23.99	72445
1779230100	23.8861	-0.14	-0.60	23.87	24.05	23.675	113269
1779143700	24.03	-0.07	-0.27	24.18	24.18	23.7742	118426
1778884500	24.0956	-0.36	-1.47	24.15	24.28	23.9712	155564
1778798100	24.4544	0.02	0.10	24.31	24.53	24.295	115374
1778711700	24.43	0.19	0.78	24.26	24.51	24.1402	137274
1778625300	24.24	-0.15	-0.62	24.3	24.31	23.8555	166487
1778538900	24.39	0.04	0.16	24.32	24.46	24.32	115777
1778279700	24.35	0.55	2.31	24	24.35	23.985	135881
1778193300	23.8	-0.15	-0.63	23.88	23.985	23.715	179155
1778106900	23.95	0.44	1.87	23.65	23.97	23.6201	128561
1778020500	23.51	0.32	1.38	23.34	23.55	23.34	157790
1777934100	23.19	-0.03	-0.13	23.22	23.2924	23.105	107799
1777674900	23.22	0.16	0.69	23.08	23.29	23.06	128274
1777588500	23.06	0.06	0.26	23	23.08	22.76	112364
1777502100	23	0.09	0.39	22.91	23	22.8625	95571
1777415700	22.91	-0.17	-0.75	22.89	22.94	22.76	66368
1777329300	23.0824	0.03	0.14	23.08	23.09	22.9788	108020
1777070100	23.05	0.4	1.77	22.87	23.07	22.8047	129806
1776983700	22.65	-0.23	-0.98	22.71	22.79	22.41	81967
1776897300	22.875	0.38	1.67	22.67	22.875	22.64	146231
1776810900	22.5	-0.06	-0.27	22.58	22.68	22.4899	93387
1776724500	22.56	-0.05	-0.22	22.58	22.6099	22.44	123829
1776465300	22.61	0.23	1.03	22.5	22.6651	22.48	136632
1776378900	22.38	-0.02	-0.09	22.38	22.42	22.22	117438
1776292500	22.4	0.28	1.27	22.13	22.42	22.14	217820
1776206100	22.12	0.38	1.75	21.84	22.14	21.84	123125
1776119700	21.74	0.24	1.14	21.45	21.78	21.45	96088
1775860500	21.495	0.04	0.16	21.5	21.565	21.45	164257
1775774100	21.46	-0.06	-0.28	21.33	21.465	21.2695	1135405
1775687700	21.52	0.59	2.82	21.59	21.61	21.42	160587
1775601300	20.93	0.03	0.12	20.81	20.93	20.5734	60754
1775514900	20.904	0.08	0.40	20.82	20.9602	20.82	236526
1775169300	20.82	-0.09	-0.43	20.48	20.82	20.37	92475
1775082900	20.91	0.25	1.19	20.83	21.035	20.79	1115092
1774996500	20.6637	0.67	3.37	20.23	20.685	20.19	78803
1774910100	19.99	-0.14	-0.70	20.26	20.3	19.915	207310
1774650900	20.13	-0.41	-2.00	20.43	20.43	20.11	230326
1774564500	20.54	-0.62	-2.93	20.85	20.905	20.52	157910
1774478100	21.16	0.11	0.52	21.18	21.275	21.1	77051
1774391700	21.05	-0.13	-0.61	21.08	21.155	20.943	87071
1774305300	21.18	0.22	1.05	21.23	21.42	21.11	110297
1774046100	20.96	-0.34	-1.60	21.28	21.28	20.82	199800
1773959700	21.3	-0.19	-0.89	21.2	21.38	21.09	105192
1773873300	21.4907	-0.28	-1.28	21.74	21.77	21.48	87469
1773786900	21.77	0.01	0.05	21.76	21.865	21.76	66360
1773700500	21.76	0.27	1.26	21.7	21.85	21.7	86897