First Trust NASDAQ 100 Ex Technology Sector Index Fund【QQXT】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	-0.7097	-0.720800325005	98.46	98.86	97.3158	3413	98.03217795	SP
4	-0.3297	-0.336154159869	98.08	99.14	96.21	4102	97.90256232	SP
12	-1.4197	-1.43158213169	99.17	100.805	95.9388	5243	97.88934201	SP
26	-2.2097	-2.21058423369	99.96	104.06	95.9388	12486	99.96281242	SP
52	-0.6997	-0.710716099543	98.45	104.06	95.86	51548	98.0839	SP
156	16.0403	19.6307673479	81.71	104.06	75.78	42048	93.10265866	SP
260	14.0303	16.7586000956	83.72	104.06	67.74	29203	91.29437294	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	97.7503	-0.58	-0.59	98.4	98.83	97.7503	3612
1780612500	98.3301	0.72	0.74	98.4	98.86	98.0901	4747
1780526100	97.6112	-0.25	-0.25	97.72	97.78	97.56	2522
1780439700	97.8592	-0.15	-0.15	97.71	97.87	97.3158	4396
1780353300	98.0054	-0.19	-0.19	97.69	98.161	97.5	2472
1780094100	98.1942	-0.46	-0.47	98.46	98.46	98.08	2926
1780007700	98.6541	0.14	0.14	98.34	98.7405	98.2214	5854
1779921300	98.5151	0.1	0.10	98.27	99.14	98.27	2854
1779834900	98.4161	-0.26	-0.26	99	99	98.4161	1516
1779489300	98.6772	0.23	0.24	98.78	99.01	98.31	2684
1779402900	98.4444	0.31	0.32	97.63	98.51	97.5	16564
1779316500	98.1303	0.88	0.91	97.25	98.14	97.22	3498
1779230100	97.2486	-0.28	-0.29	97.12	97.75	97.12	2778
1779143700	97.5276	1.01	1.04	96.21	97.53	96.21	5520
1778884500	96.5192	-0.65	-0.67	97.19	97.19	96.5192	3680
1778798100	97.1687	0.57	0.59	97.3	97.5625	97.1687	1600
1778711700	96.5963	-0.73	-0.75	96.92	96.92	96.27	2320
1778625300	97.3266	0.65	0.68	96.85	97.43	96.69	9053
1778538900	96.6724	-0.82	-0.84	97.3	97.3	96.62	1681
1778279700	97.4931	-0.4	-0.41	98.08	98.08	97.4931	1281
1778193300	97.8979	-0.61	-0.62	98.38	98.48	97.8979	993
1778106900	98.5091	0.13	0.13	98.74	98.7679	98.5091	893
1778020500	98.3789	-0.09	-0.10	98.68	98.68	98.21	1739
1777934100	98.4731	-0.6	-0.61	98.78	99.08	98.32	5095
1777674900	99.0759	-0.25	-0.25	99.63	99.8	99.0759	1046
1777588500	99.3242	1.21	1.23	98.24	99.3242	98.24	2391
1777502100	98.1158	-0.41	-0.42	98.15	98.15	97.86	2994
1777415700	98.5277	-0.26	-0.27	99.33	99.46	98.51	2396
1777329300	98.7917	-0.55	-0.56	99.04	99.35	98.7917	2067
1777070100	99.3459	-0.89	-0.89	99.85	99.85	99.2389	1777
1776983700	100.24	0.38	0.38	100.03	100.375	100.03	661
1776897300	99.8567	0.09	0.09	100.04	100.3605	99.76	1032
1776810900	99.7623	-0.83	-0.82	100.59	100.61	99.69	2657
1776724500	100.5873	0	0.00	100.4	100.705	100.4	1627
1776465300	100.5864	0.77	0.77	100.12	100.805	100.12	11660
1776378900	99.8141	0.32	0.32	99.55	100.04363	99.55	2487
1776292500	99.4911	0.17	0.17	99.46	99.618	99.0347	3220
1776206100	99.3242	0.51	0.52	98.85	99.3242	98.85	3105
1776119700	98.8149	0.3	0.31	98.27	98.8149	98.0404	8841
1775860500	98.5134	-0.87	-0.88	99.51	99.51	98.38	5653
1775774100	99.386	0.17	0.17	98.84	99.43	98.84	2524
1775687700	99.2152	1.94	1.99	99.155	99.35	98.94	7376
1775601300	97.2794	-0.81	-0.82	97.91	97.91	97.06	9586
1775514900	98.0885	0.5	0.51	97.51	98.11	97.51	6874
1775169300	97.588	-0.12	-0.12	96.78	97.61	96.78	4652
1775082900	97.7042	0.08	0.08	97.93	97.93	97.67	17820
1774996500	97.6247	1.24	1.28	97.18	97.6247	96.61	4191
1774910100	96.3867	0.45	0.47	96.59	97.16	96.22	17792
1774650900	95.9388	-1.34	-1.38	97.01	97.01	95.9388	2044
1774564500	97.2788	-0.53	-0.54	97.19	98.33	97.19	4329
1774478100	97.8105	0.86	0.89	97.95	98.11	97.8001	2493
1774391700	96.95	-0.73	-0.75	97.32	97.64	96.95	5099
1774305300	97.6841	1.08	1.12	97.88	98.25	97.5808	9252
1774046100	96.6009	-1.2	-1.23	97.62	97.62	96.45	49849
1773959700	97.8036	-0.24	-0.24	97.82	98.26	97.18	5141
1773873300	98.0433	-1.77	-1.77	99.22	99.22	98.03	6363
1773786900	99.8085	0.35	0.36	99.94	100.4717	99.8085	4921
1773700500	99.4544	0.69	0.70	99.285	99.46	99.2308	1876
1773441300	98.7644	0.16	0.16	99.17	99.319	98.61	1355
1773354900	98.6028	-1.88	-1.87	99.61	99.97	98.6028	6822
1773268500	100.4862	-0.61	-0.60	100.96	100.96	100.14	32941
1773182100	101.0913	-0.84	-0.82	101.84	101.995	101.0913	8242
1773095700	101.9293	0.01	0.01	100.89	102.03	100.13	11537
1772840100	101.9148	-0.75	-0.73	101.31	102.03	100.9	7864