Global X NASDAQ 100 Risk Managed Income【QRMI】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	0.1066	0.692207792208	15.4	15.62	15.32	10704	15.52345692	SP
4	0.0266	0.171834625323	15.48	15.76	15.32	6709	15.55021452	SP
12	0.1566	1.02019543974	15.35	15.76	15.24	8287	15.51417426	SP
26	-0.5934	-3.68571428571	16.1	16.23	14.89	8667	15.61167911	SP
52	-0.4934	-3.08375	16	16.25	14.89	7700	15.75303964	SP
156	-2.5634	-14.1859435529	18.07	18.38	14.89	8009	16.60487713	SP
260	-9.2034	-37.2456495346	24.71	24.81	14.89	7541	18.17098867	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	15.415	-0.11	-0.70	15.54	15.54	15.32	12054
1782945300	15.5236	-0.1	-0.62	15.51	15.565	15.51	2506
1782858900	15.62	0.13	0.81	15.5	15.62	15.5	16934
1782772500	15.4945	0.1	0.65	15.4	15.51	15.39	11323
1782513300	15.395	-0.04	-0.23	15.42	15.43	15.39	2749
1782426900	15.4306	0.03	0.21	15.49	15.49	15.4	3969
1782340500	15.3976	-0.05	-0.31	15.46	15.46	15.38	4777
1782254100	15.4456	-0.13	-0.85	15.56	15.56	15.42	1860
1782167700	15.5778	-0.15	-0.97	15.62	15.62	15.57	2079
1781822100	15.7299	0.06	0.41	15.73	15.76	15.7	16214
1781735700	15.665	0	0.03	15.69	15.69	15.66	1960
1781649300	15.66	0.01	0.06	15.64	15.672	15.64	5282
1781562900	15.65	0.06	0.41	15.62	15.68	15.62	9087
1781303700	15.5855	0.07	0.43	15.46	15.5855	15.46	7241
1781217300	15.5193	0.17	1.14	15.42	15.5193	15.34	9416
1781130900	15.3446	-0.1	-0.66	15.45	15.46	15.34	4258
1781044500	15.4462	-0.07	-0.48	15.53	15.54	15.365	7140
1780958100	15.52	0.08	0.49	15.48	15.5399	15.48	1916
1780698900	15.4446	-0.17	-1.06	15.59	15.59	15.42	4074
1780612500	15.6105	-0.02	-0.10	15.67	15.67	15.59	14223
1780526100	15.626	0.03	0.20	15.6	15.635	15.59	4346
1780439700	15.595	0.01	0.03	15.6	15.6	15.58	7293
1780353300	15.59	0.02	0.10	15.57	15.6	15.57	6114
1780094100	15.575	0.01	0.09	15.55	15.59	15.55	4686
1780007700	15.5604	0.01	0.08	15.54	15.58	15.52	51680
1779921300	15.5487	0.01	0.06	15.55	15.56	15.54	11390
1779834900	15.5396	0.05	0.33	15.56	15.56	15.5	2238
1779489300	15.4886	0.04	0.25	15.51	15.51	15.47	4065
1779402900	15.45	0.02	0.10	15.45	15.45	15.41	1228
1779316500	15.4344	0.07	0.45	15.43	15.45	15.38	5169
1779230100	15.3657	-0.02	-0.16	15.32	15.404486	15.24	16267
1779143700	15.3905	-0.17	-1.12	15.44	15.44	15.37	6975
1778884500	15.5647	0	0.03	15.56	15.62	15.5	46324
1778798100	15.5604	-0	-0.01	15.6	15.6	15.55	4087
1778711700	15.5613	0.02	0.10	15.55	15.58	15.55	2338
1778625300	15.545	-0.01	-0.08	15.56	15.56	15.54	4199
1778538900	15.5567	0	0.01	15.51	15.569	15.51	19237
1778279700	15.555	0.02	0.10	15.58	15.58	15.41	8287
1778193300	15.5392	-0.01	-0.04	15.55	15.55	15.53	1461
1778106900	15.545	0.02	0.13	15.52	15.56	15.52	20526
1778020500	15.525	0.03	0.19	15.57	15.57	15.49	2046
1777934100	15.495	0	0.00	15.51	15.52	15.43	13708
1777674900	15.495	0.02	0.14	15.45	15.51	15.45	9472
1777588500	15.4738	0.07	0.44	15.42	15.475	15.42	5232
1777502100	15.4059	0.02	0.10	15.43	15.43	15.38	1932
1777415700	15.3906	-0.04	-0.26	15.36	15.42	15.36	3967
1777329300	15.43	0.01	0.09	15.38	15.436	15.38	6332
1777070100	15.4154	0.08	0.52	15.36	15.43	15.36	1763
1776983700	15.335	-0.04	-0.25	15.33	15.39	15.33	4454
1776897300	15.3735	0.07	0.48	15.37	15.38	15.33	11849
1776810900	15.3	-0.02	-0.13	15.24	15.35	15.24	9886
1776724500	15.3204	-0.12	-0.80	15.35	15.35	15.26	4128
1776465300	15.444	0.05	0.32	15.41	15.4899	15.37	5295
1776378900	15.3955	-0.01	-0.06	15.4	15.42	15.37	9849
1776292500	15.4054	0.02	0.10	15.36	15.42	15.36	3757
1776206100	15.3904	0	0.01	15.42	15.42	15.38	6153
1776119700	15.3896	0.03	0.19	15.35	15.41	15.35	5548
1775860500	15.3607	0	0.03	15.4	15.4	15.36	2923
1775774100	15.3567	0.03	0.21	15.37	15.37	15.32	3230
1775687700	15.325	0.12	0.81	15.31	15.35	15.31	7061
1775601300	15.2021	-0.01	-0.08	15.22	15.22	15.15	1857
1775514900	15.2149	0.04	0.30	15.22	15.23	15.18	1266