First Trust Nasdaq Clean Edge Green Energy ETF【QCLN】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782855600	28.36	1.13	4.15	27.51	28.43	27.51	1033
1782769200	27.23	0.65	2.45	27.23	27.23	27.23	60
1782510000	26.58	-1.46	-5.21	28.78	28.78	26.58	455
1782423600	28.04	0.01	0.04	28.04	28.04	28.04	215
1782337200	28.03	-0.37	-1.30	29.5	29.5	28.03	362
1782250800	28.4	-1.73	-5.74	28.4	28.4	28.4	67
1782164400	30.13	0.53	1.79	30.03	30.13	30.03	716
1781905200	29.6	0.09	0.30	29.54	29.62	29.54	718
1781818800	29.51	1.37	4.87	29.2	29.51	29.16	20066
1781732400	28.14	-0.11	-0.39	28.55	28.95	28.14	2146
1781646000	28.25	-0.66	-2.28	28.85	28.85	28.25	497
1781559600	28.91	0.86	3.07	28.65	28.91	28.65	529
1781300400	28.05	0.55	2.00	27.85	28.14	27.85	1460
1781214000	27.5	1.43	5.49	26.76	27.61	26.76	25908
1781127600	26.07	-1.17	-4.30	26.83	26.83	26.07	1646
1781041200	27.24	-0.74	-2.64	28.51	28.51	27	762
1780954800	27.98	-0.02	-0.07	27.97	27.98	27.96	1322
1780695600	28	-2.78	-9.03	29.66	29.66	27.81	2038
1780609200	30.78	-0.15	-0.48	30.25	30.78	30.25	131
1780522800	30.93	0.06	0.19	30.93	30.93	30.93	20
1780436400	30.87	1.32	4.47	29.98	30.87	29.98	809
1780350000	29.55	-0.2	-0.67	29.55	29.55	29.55	111
1780090800	29.75	-0.38	-1.26	30.13	30.23	29.55	1044
1780004400	30.13	0.22	0.74	30.02	30.13	29.58	5725
1779918000	29.91	-0.08	-0.27	29.65	30.13	29.65	6050
1779831600	29.99	1.19	4.13	30.03	30.03	29.99	183
1779745200	28.8	0.24	0.84	28.9	28.94	28.8	854
1779486000	28.56	0.67	2.40	28.6	28.6	28.56	1067
1779399600	27.89	1.07	3.99	27.89	27.89	27.89	14
1779313200	26.82	1.1	4.28	26.26	26.82	26.26	3346
1779226800	25.72	-1.81	-6.57	25.91	25.91	25.72	488
1778881200	27.53	-0.72	-2.55	27.35	27.53	27.35	442
1778794800	28.25	0.22	0.78	28.23	28.25	28.23	610
1778708400	28.03	0.89	3.28	28.03	28.03	28.03	71
1778622000	27.14	-0.57	-2.06	27.33	27.33	27.14	1062
1778535600	27.71	1.05	3.94	27.71	27.71	27.71	198
1778276400	26.66	0.6	2.30	26.59	26.66	26.58	14212
1778190000	26.06	-0.8	-2.98	27.08	27.08	26.02	561
1778103600	26.86	0.39	1.47	26.5	26.86	26.49	322
1778017200	26.47	0.47	1.81	26.5	26.5	26.47	108
1777930800	26	-0.24	-0.91	26.35	26.35	25.83	418
1777671600	26.24	0.33	1.27	26.23	26.24	26.23	10047
1777585200	25.91	0.63	2.49	25.88	25.91	25.88	428
1777498800	25.28	0.72	2.93	24.97	25.28	24.97	8012
1777412400	24.56	-0.89	-3.50	24.56	24.56	24.56	42
1777326000	25.45	0.04	0.16	25.46	25.46	25.02	4140
1777066800	25.41	-0.04	-0.16	25.51	25.54	25.41	6000
1776980400	25.45	0.41	1.64	25.62	25.62	25.45	365
1776894000	25.04	0.61	2.50	24.84	25.04	24.84	5509
1776807600	24.43	0.15	0.62	24.53	24.53	24.43	2521
1776721200	24.28	0.27	1.12	24.28	24.28	24.28	84
1776462000	24.01	0.25	1.05	24.05	24.05	23.92	762
1776375600	23.76	0.4	1.71	23.76	23.76	23.76	182
1776289200	23.36	-0.08	-0.34	23.54	23.6	23.36	834
1776202800	23.44	0.7	3.08	23.03	23.44	23.03	922
1776116400	22.74	0.27	1.20	22.57	22.74	22.57	230
1775857200	22.47	0.37	1.67	22.47	22.47	22.47	19
1775770800	22.1	0.16	0.73	22.1	22.1	22.1	15
1775684400	21.94	1	4.78	21.94	21.94	21.94	15
1775598000	20.94	-0.18	-0.85	20.74	20.94	20.74	416
1775511600	21.12	0	0.00	21.12	21.12	21.12	102
1775166000	21.12	-0.11	-0.52	21.12	21.12	21.12	32