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	-1.825	-1.1661341853	156.5	159.01	149.51	370503	153.74196582	SP
4	-4.18	-2.63133045859	158.855	169.84	149.51	656530	161.05847892	SP
12	27.175	21.3137254902	127.5	170	126.69	760604	152.91129148	SP
26	38.595	33.2486216402	116.08	170	101.41	546390	139.51388424	SP
52	60.795	64.7582019599	93.88	170	89.2301	543889	122.18471294	SP
156	96.335	165.126842647	58.34	170	57.34	415373	109.51721586	SP
260	96.335	165.126842647	58.34	170	57.34	415373	109.51721586	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
1783636500	155.57	3.1	2.03	155.57	157	154.51	280364
1783550100	152.47	1.03	0.68	150	153	149.75	333468
1783463700	151.44	-5.5	-3.50	153.69999	154.13	149.51	520876
1783377300	156.94	1.93	1.25	156.5	159.01	156.02	347302
1783031700	155.01	-5.35	-3.34	161.72999	163.095	153.61	829448
1782945300	160.36	-5.02	-3.04	162.88999	164.49	160.19999	659842
1782858900	165.38	4.57	2.84	160.8	165.85	160.715	531296
1782772500	160.81	4.84	3.10	157.9	161.115	154.1301	718895
1782513300	155.97	-4.27	-2.66	156.5	158	155.03	990157
1782426900	160.24	0.35	0.22	163.43	163.55	156.81	627015
1782340500	159.88999	-3.45	-2.11	162.78	162.82	157.56	762058
1782254100	163.34	-5.26	-3.12	161.9	166.175	161.2418	823758
1782167700	168.6	0.63	0.38	168.725	169.84	166.47	799065
1781822100	167.965	5.52	3.39	166.71	168.5	165.53	595972
1781735700	162.44999	0.17	0.10	165	167.22999	162.3401	483752
1781649300	162.28	-5.77	-3.43	166.885	168.36	162.11	751517
1781562900	168.05	6.75	4.18	166.63	168.4999	166.01	978819
1781303700	161.3	1.94	1.22	158.85499	162.755	157.82	783928
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