Defiance Quantum ETF【QTUM】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	-3.69	-2.25426110331	163.69	167.8799	147.51	1331216	156.03395082	SP
4	13.32	9.08099263703	146.68	170	137.66	1079448	155.91361312	SP
12	51.25	47.1264367816	108.75	170	101.41	635712	143.66977478	SP
26	45.6	39.8601398601	114.4	170	101.41	510485	131.52870246	SP
52	69.9	77.5804661487	90.1	170	86.45	523532	116.67379008	SP
156	101.66	174.254370929	58.34	170	57.34	405116	106.02213491	SP
260	101.66	174.254370929	58.34	170	57.34	405116	106.02213491	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
1781217300	159.36	8.37	5.54	152.84	159.66999	152.36009	762036
1781130900	150.99	-3.76	-2.43	152.65	156.78	150.51	1034257
1781044500	154.75	-2.99	-1.90	160.29	161.5	147.51	1741100
1780958100	157.74	4.96	3.25	157.445	159.74	156.07	1030543
1780698900	152.78	-13.71	-8.23	161.54	161.63999	152.3	1758391
1780612500	166.49	-1.27	-0.76	163.69	167.8799	162.0101	1091788
1780526100	167.76	-1	-0.59	169.67	170	165.59	800612
1780439700	168.76	5.89	3.62	165.38	168.97	165	1362263
1780353300	162.87	3.12	1.95	159.84	163.7399	158.72909	1069492
1780094100	159.75	0.69	0.43	160.47999	160.79	157.68	1015832
1780007700	159.06	2.55	1.63	157.13999	159.74619	155.51	1112268
1779921300	156.51	-2.11	-1.33	159.5	159.85	154.715	1184291
1779834900	158.62	5.18	3.38	157.5	158.86	156.01	1469333
1779489300	153.44	4.11	2.75	150.78	154.8599	150.78	1696098
1779402900	149.33	3.89	2.67	146.19999	149.74	145.91999	1243638
1779316500	145.44	4.81	3.42	142.13999	145.49	141.8709	413559
1779230100	140.63	-1.34	-0.94	139	142.22999	137.66	530695
1779143700	141.97	-1.11	-0.78	144.86	144.93	140	666607
1778884500	143.08	-4.8	-3.25	143.33	144.6	142.0001	589849
1778798100	147.88	1.09	0.74	146.68	148.4299	145.99	698889
1778711700	146.79	2.81	1.95	145.37	147.56	143.79992	653821
1778625300	143.97999	-3.84	-2.60	145.54	145.99	140.38579	899259
1778538900	147.82	2.91	2.01	145.6	147.97	145.44999	736083
1778279700	144.91	3.78	2.68	143.07	144.99	142.32	575724
1778193300	141.13	-2.53	-1.76	143.835	143.91	140.1	622112
1778106900	143.66	4.49	3.23	141.845	143.8741	140.59	651088
1778020500	139.16999	3.48	2.56	137.8	139.61	137.415	590534
1777934100	135.69	0.52	0.38	136.18	136.9999	134.6928	499080
1777674900	135.16999	1.14	0.85	134	135.6199	133.475	475576
1777588500	134.03	4.09	3.15	131.78	134.145	130.6301	453288
1777502100	129.94	0.96	0.74	129.62	130.04	128.69999	295793
1777415700	128.97999	-2.91	-2.21	128.93	130.3599	127.52	442848
1777329300	131.88999	-0.9	-0.68	132.78	132.78	130.72999	384773
1777070100	132.79	3.04	2.34	132.22999	132.99	130.76	505339
1776983700	129.75	-0.5	-0.38	130.46	131.47	128	481896
1776897300	130.25	2.22	1.73	130.09	130.3	129.16	474085
1776810900	128.03	-0.61	-0.47	129.19999	130.28989	127.652	612470
1776724500	128.63999	0.75	0.59	127.98	128.77	127.26	371155
1776465300	127.89	2.72	2.17	127.5	128.19999	126.69	540439
1776378900	125.17	1.78	1.44	124.655	125.5317	123.2	568071
1776292500	123.39	1.33	1.09	122.43	123.5	121.635	490250
1776206100	122.06	2.71	2.27	120.98	122.24	120.34	467423
1776119700	119.35	2.66	2.28	116.34	119.4	116.34	254441
1775860500	116.69	0.55	0.47	117	117.49	116.43	201475
1775774100	116.14	0.31	0.27	115.71	116.205	114.82	240321
1775687700	115.83	5.36	4.85	116.22	116.56	114.51	374947
1775601300	110.47	-0.13	-0.12	109.68	110.47	108.29	169904
1775514900	110.6	0.64	0.58	110.32	111.1608	109.635	145816
1775169300	109.96	0.67	0.61	106.26	110.49	105.92	167116
1775082900	109.29	1.99	1.85	108.88	110.49	108.5645	243720
1774996500	107.3	5.14	5.03	103.68	107.3125	103.64	321175
1774910100	102.16	-2.91	-2.77	105.79	106	101.41	392648
1774650900	105.07	-2.71	-2.51	106.77	106.89	104.72	420730
1774564500	107.78	-3.84	-3.44	109.96	110.5699	107.6706	243282
1774478100	111.62	0.95	0.86	112	112.62	110.955	154373
1774391700	110.67	0.02	0.02	109.11	111.2999	108.73	233540
1774305300	110.65	2.38	2.20	110.37	112.3	109.7428	383208
1774046100	108.27	-2.98	-2.68	111.07	111.2817	107.34	341670
1773959700	111.25	0.41	0.37	108.75	111.941	108.0101	282323
1773873300	110.84	-0.81	-0.73	111.3	112.39	110.7001	225482
1773786900	111.65	0.29	0.26	111.61	112.2885	111.2	304388
1773700500	111.36	1.99	1.82	111.27	112.17	110.92	301776
1773441300	109.37	-0.09	-0.08	110.37	111.8599	109	340615
1773354900	109.46	-3	-2.67	111.35	111.7	109.33	299383