Invesco Nasdaq 100 Index ETF【QQC】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

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
1780695600	48.01	-2.24	-4.46	49.59	49.64	47.98	416653
1780609200	50.25	-0.23	-0.46	49.98	50.45	49.69	205909
1780522800	50.48	0.07	0.14	50.54	50.64	50.2	176371
1780436400	50.41	0.23	0.46	50.19	50.41	49.88	196315
1780350000	50.18	0.46	0.93	49.9	50.35	49.75	230104
1780090800	49.72	0.22	0.44	49.75	50.02	49.54	198331
1780004400	49.5	0.24	0.49	49.43	49.58	49.1	191525
1779918000	49.26	0.01	0.02	49.49	49.49	48.99	142518
1779831600	49.25	0.11	0.22	49.05	49.31	48.84	201443
1779745200	49.14	0.75	1.55	49.07	49.58	48.95	119343
1779486000	48.39	0.31	0.64	48.41	48.67	48.31	183482
1779399600	48.08	0.24	0.50	47.78	48.21	47.62	181793
1779313200	47.84	0.74	1.57	47.52	47.84	47.31	133747
1779226800	47.1	-0.5	-1.05	47.19	47.4	46.73	180762
1778881200	47.6	-0.62	-1.29	47.8	48	47.46	218280
1778794800	48.22	0.41	0.86	47.94	48.4	47.88	151471
1778708400	47.81	0.51	1.08	47.52	47.97	47.2	155849
1778622000	47.3	-0.33	-0.69	47.48	47.55	46.67	211399
1778535600	47.63	0.13	0.27	47.46	47.7	47.28	230588
1778276400	47.5	1.18	2.55	46.76	47.5	46.76	125906
1778190000	46.32	0	0.00	46.42	46.69	46.08	215241
1778103600	46.32	0.98	2.16	45.75	46.32	45.66	103776
1778017200	45.34	0.64	1.43	45.1	45.41	45.05	121503
1777930800	44.7	-0.05	-0.11	44.9	44.97	44.49	158567
1777671600	44.75	0.45	1.02	44.35	44.82	44.35	184187
1777585200	44.3	0.1	0.23	44.4	44.4	43.83	126018
1777498800	44.2	0.24	0.55	44.12	44.2	43.88	137078
1777412400	43.96	-0.26	-0.59	43.91	44.01	43.67	148371
1777326000	44.22	-0.08	-0.18	44.13	44.23	43.96	195874
1777066800	44.3	0.73	1.68	44.02	44.33	43.91	124562
1776980400	43.57	-0.17	-0.39	43.69	43.87	43.24	216322
1776894000	43.74	0.74	1.72	43.35	43.74	43.28	92414
1776807600	43	-0.1	-0.23	43.16	43.27	42.89	166708
1776721200	43.1	-0.29	-0.67	43.22	43.35	42.9	227004
1776462000	43.39	0.54	1.26	43.13	43.39	43	182559
1776375600	42.85	0.1	0.23	42.87	42.97	42.58	109879
1776289200	42.75	0.49	1.16	42.3	42.75	42.25	159057
1776202800	42.26	0.69	1.66	41.71	42.26	41.7	109119
1776116400	41.57	0.28	0.68	41.13	41.57	41.09	65181
1775857200	41.29	0.13	0.32	41.3	41.43	41.19	66541
1775770800	41.16	0.2	0.49	40.91	41.16	40.69	56606
1775684400	40.96	1	2.50	41.3	41.3	40.72	161848
1775598000	39.96	-0.01	-0.03	39.89	39.96	39.32	153454
1775511600	39.97	0.2	0.50	39.87	40.08	39.79	101841
1775166000	39.77	0.16	0.40	39.04	39.81	38.9	104462
1775079600	39.61	0.38	0.97	39.51	39.83	39.41	162003
1774993200	39.23	1.2	3.16	38.42	39.34	38.42	126408
1774906800	38.03	-0.19	-0.50	38.36	38.61	37.8	104450
1774647600	38.22	-0.66	-1.70	38.72	38.72	38.14	146698
1774561200	38.88	-0.8	-2.02	39.44	39.49	38.86	126240
1774474800	39.68	0.41	1.04	39.74	39.86	39.55	76886
1774388400	39.27	-0.2	-0.51	39.36	39.52	39.16	100882
1774302000	39.47	0.49	1.26	39.71	39.84	39.35	90793
1774042800	38.98	-0.83	-2.08	39.53	39.54	38.77	175957
1773956400	39.81	-0.06	-0.15	39.59	39.89	39.39	85782
1773870000	39.87	-0.55	-1.36	40.32	40.4	39.87	60628
1773783600	40.42	0.31	0.77	40.36	40.51	40.32	44947
1773697200	40.11	0.31	0.78	39.98	40.31	39.98	55568
1773438000	39.8	0.03	0.08	40	40.31	39.74	101795
1773351600	39.77	-0.56	-1.39	40.14	40.14	39.75	105747
1773265200	40.33	0.05	0.12	40.41	40.59	40.17	77168
1773178800	40.28	-0.03	-0.07	40.35	40.61	40.13	102768
1773092400	40.31	0.47	1.18	39.36	40.36	39.25	159169
1772836800	39.84	-0.79	-1.94	40.07	40.24	39.73	114785