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	1.61	1.65654902768	97.19	98.8	96.779	22827	98.12169998	SP
4	0.4	0.406504065041	98.4	99.19	96.38	9242	97.84147378	SP
12	-0.04	-0.0404694455686	98.84	100.805	96.21	5408	98.14616858	SP
26	-0.94	-0.942450370965	99.74	104.06	95.9388	10106	99.82363247	SP
52	-0.75	-0.753390256153	99.55	104.06	95.86	51179	98.08399695	SP
156	14.56	17.2839506173	84.24	104.06	75.78	41757	93.27155589	SP
260	11.99	13.8117728372	86.81	104.06	67.74	29318	91.3346491	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
1782945300	98.4893	0.87	0.90	98.06	98.77	98.06	5109
1782858900	97.6153	-0.58	-0.59	98.1	98.1	97.59	9168
1782772500	98.191	0.4	0.41	98.7	98.79	98.045	94680
1782513300	97.7935	1.01	1.05	96.95	97.99	96.95	3112
1782426900	96.779	-0.46	-0.47	97.19	97.66	96.779	2067
1782340500	97.2398	0.49	0.51	96.79	97.89	96.79	5086
1782254100	96.7477	0.25	0.26	96.53	96.925	96.53	6516
1782167700	96.4941	-0.32	-0.33	96.41	96.95	96.38	7896
1781822100	96.8158	0.17	0.17	97.33	97.33	96.69	12450
1781735700	96.6494	-2.06	-2.09	98.38	98.49	96.43	3834
1781649300	98.7106	-0.12	-0.12	98.97	98.97	98.6	995
1781562900	98.8313	0.2	0.21	99.17	99.19	98.8313	2147
1781303700	98.6264	0.42	0.43	98.46	98.6264	98.03	2431
1781217300	98.2067	1.07	1.10	97.33	98.41	97.33	4565
1781130900	97.1416	-0.93	-0.95	97.9	97.9	97.1416	2975
1781044500	98.0711	0.51	0.52	97.61	98.165	97.61	1737
1780958100	97.5632	-0.19	-0.19	97.81	98.075	97.5632	2480
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	3234
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