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	-0.05	-0.321130378934	15.57	15.67	15.42	7210	15.58700785	SP
4	0.01	0.0644745325596	15.51	15.67	15.24	11365	15.53947824	SP
12	-0.07	-0.449005772931	15.59	15.72	14.89	8810	15.41551164	SP
26	-0.51	-3.18153462258	16.03	16.23	14.89	8373	15.6560623	SP
52	-0.58	-3.60248447205	16.1	16.25	14.89	7790	15.78579712	SP
156	-2.83	-15.4223433243	18.35	18.39	14.89	8065	16.66839344	SP
260	-9.19	-37.1914204775	24.71	24.81	14.89	7553	18.20584925	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
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
1775169300	15.17	0.02	0.13	15.11	15.17	15.05	4325
1775082900	15.1507	0.11	0.75	15.16	15.21	15.14	21012
1774996500	15.0377	0.12	0.82	14.99	15.085	14.985	1460
1774910100	14.915	-0.05	-0.33	14.96	14.96	14.89	3572
1774650900	14.965	-0.08	-0.53	14.99	15.02	14.94	2721
1774564500	15.045	-0.11	-0.73	15.15	15.15	15.045	3465
1774478100	15.155	0.02	0.17	15.2	15.2	15.15	1823
1774391700	15.13	-0.03	-0.22	15.13	15.16	15.13	1054
1774305300	15.1638	-0.04	-0.24	15.19	15.22	15.13	18493
1774046100	15.2006	-0.26	-1.71	15.44	15.44	15.12	64875
1773959700	15.465	-0.04	-0.26	15.42	15.465	15.35	4234
1773873300	15.5051	-0.18	-1.15	15.69	15.69	15.5	12970
1773786900	15.6854	0.06	0.41	15.69	15.72	15.685	2329
1773700500	15.6206	0.1	0.62	15.59	15.625	15.59	744
1773441300	15.525	-0.04	-0.29	15.59	15.6	15.525	3455
1773354900	15.5695	-0.11	-0.70	15.63	15.63	15.56	10734
1773268500	15.68	0	0.00	15.67	15.68	15.66	592
1773182100	15.68	0.02	0.12	15.65	15.705	15.65	1895
1773095700	15.6613	0.06	0.35	15.56	15.6613	15.54	10544