SGI Enhanced Nasdaq 100 ETF【QXQ】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	-1.4164	-4.29277163207	32.995	33.04	31.47	11492	32.05284787	SP
4	-1.1614	-3.54734270006	32.74	33.25	30.58	9432	32.33899808	SP
12	5.5586	21.3627978478	26.02	33.25	25.81	8607	30.93961474	SP
26	3.7286	13.3881508079	27.85	33.25	24.75	15308	28.06069863	SP
52	3.4286	12.1797513321	28.15	33.25	24.75	12237	28.92500028	SP
156	6.3586	25.2125297383	25.22	33.25	20.19	11176	27.73379845	SP
260	6.3586	25.2125297383	25.22	33.25	20.19	11176	27.73379845	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	31.5786	-0.26	-0.82	31.49	31.79	31.49	4297
1782426900	31.8405	0.22	0.68	32.284999	32.369999	31.71	17048
1782340500	31.625	-0.21	-0.65	31.9	32.03	31.47	9517
1782254100	31.8332	-0.96	-2.94	31.8	32.04	31.745	7009
1782167700	32.7978	-0.12	-0.36	32.994999	33.04	32.710099	12392
1781822100	32.9169	0.8	2.49	32.659999	32.95	32.54	12779
1781735700	32.1181	-0.35	-1.09	32.634999	32.68	32.1181	9749
1781649300	32.472499	-0.55	-1.67	32.95	33.045	32.472499	12937
1781562900	33.024	0.95	2.95	32.7	33.099899	32.7	10243
1781303700	32.0771	0.19	0.59	31.9	32.2	31.655	16330
1781217300	31.8903	0.92	2.98	31.065	31.93	31.065	6869
1781130900	30.9674	-0.54	-1.73	31.13	31.61	30.9674	4943
1781044500	31.5116	-0.41	-1.27	32.115	32.115	30.58	9371
1780958100	31.9175	0.42	1.33	31.16	32.17	31.16	4097
1780698900	31.5	-1.5	-4.54	32.58	32.58	31.5	7591
1780612500	32.997	-0.15	-0.46	32.77	33.119999	32.77	8664
1780526100	33.1494	-0.07	-0.21	33.24	33.25	33.009999	7601
1780439700	33.2186	0.15	0.46	33.03	33.25	33.03	12164
1780353300	33.0668	0.16	0.49	32.7	33.195	32.7	6188
1780094100	32.9041	0.13	0.38	32.74	33.015	32.74	3720
1780007700	32.7787	0.29	0.88	32.479999	32.83	32.38	4836
1779921300	32.4921	-0.09	-0.26	32.689999	32.689999	32.36	12103
1779834900	32.5771	0.63	1.97	32.32	32.58	32.32	8689
1779489300	31.9474	0.13	0.40	31.95	32.13	31.9	11075
1779402900	31.8201	0.09	0.27	31.51	31.92	31.51	2874
1779316500	31.7339	0.5	1.59	31.3	31.76	31.3	7623
1779230100	31.2374	-0.17	-0.55	31.08	31.39	31.08	14023
1779143700	31.4086	-0.16	-0.50	31.68	31.68	31.13	10273
1778884500	31.5655	-0.48	-1.51	31.55	31.78	31.54	8380
1778798100	32.0484	0.25	0.80	31.76	32.11	31.76	7680
1778711700	31.7938	0.34	1.07	31.57	31.89	31.46	16296
1778625300	31.4575	-0.28	-0.88	31.48	31.5	31.12	23928
1778538900	31.7363	0.12	0.37	31.55	31.83	31.55	7242
1778279700	31.6203	0.67	2.16	31.16	31.63	31.16	8834
1778193300	30.9521	-0.02	-0.07	30.93	31.19	30.92	4053
1778106900	30.9752	0.56	1.84	30.595	30.9752	30.595	12215
1778020500	30.415	0.45	1.50	30.11	30.705	30.11	14103
1777934100	29.9648	-0.09	-0.31	29.96	30.06	29.9109	11057
1777674900	30.0592	0.29	0.97	29.7	30.12	29.7	7122
1777588500	29.7704	0.33	1.12	29.61	29.78	29.37	2212
1777502100	29.442	0.15	0.51	29.29	29.465	29.29	6743
1777415700	29.2937	-0.29	-0.96	29.24	29.35	29.18	5952
1777329300	29.5788	0.01	0.04	29.5	29.6699	29.46	6270
1777070100	29.5682	0.55	1.89	29.38	29.57	29.33	2551
1776983700	29.0198	-0.15	-0.52	29.16	29.21	28.955	2836
1776897300	29.1713	0.49	1.73	28.85	29.1713	28.85	3748
1776810900	28.6766	-0.11	-0.39	28.85	28.85	28.6766	8917
1776724500	28.7892	-0.08	-0.29	28.81	28.83	28.72	9113
1776465300	28.8731	0.38	1.33	28.88	28.91	28.8207	4053
1776378900	28.495	0.13	0.45	28.34	28.54	28.34	5131
1776292500	28.3671	0.42	1.51	27.95	28.3671	27.95	2610
1776206100	27.9438	0.5	1.81	27.55	27.95	27.55	7014
1776119700	27.4457	0.28	1.02	27.02	27.4457	27.02	8763
1775860500	27.1698	0.04	0.16	27.17	27.215	27.09	6705
1775774100	27.1266	0.23	0.86	26.97	27.17	26.88	11656
1775687700	26.8943	0.76	2.92	26.99	27.0299	26.77	6069
1775601300	26.1323	-0.01	-0.04	26.06	26.1323	25.81	6564
1775514900	26.1434	0.13	0.49	26.02	26.1799	25.96	12069
1775169300	26.0156	0.04	0.16	25.48	26.02	25.39	9486
1775082900	25.9734	0.33	1.28	25.84	26.0501	25.84	3320
1774996500	25.6456	0.84	3.38	25.12	25.66	25.12	25491
1774910100	24.8083	-0.25	-1.00	25.17	25.17	24.75	1921
1774650900	25.0577	-0.51	-1.98	25.385	25.385	25.04	6470