Invesco ESG Nasdaq 100 Index ETF【QQCE】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	41.26	-1.99	-4.60	42.63	42.63	41.26	17970
1780609200	43.25	-0.13	-0.30	42.91	43.36	42.75	7704
1780522800	43.38	0.07	0.16	43.47	43.55	43.23	15741
1780436400	43.31	0.21	0.49	43.16	43.31	42.92	9371
1780350000	43.1	0.49	1.15	42.72	43.16	42.66	87534
1780090800	42.61	0.21	0.50	42.56	42.71	42.56	23939
1780004400	42.4	0.2	0.47	42.2	42.45	42.12	40013
1779918000	42.2	-0.02	-0.05	42.5	42.5	41.99	47367
1779831600	42.22	0.2	0.48	42.1	42.25	41.99	25801
1779745200	42.02	0.51	1.23	42.08	42.08	42.02	248
1779486000	41.51	0.34	0.83	41.57	41.72	41.46	36887
1779399600	41.17	0.13	0.32	41.05	41.21	40.89	3840
1779313200	41.04	0.77	1.91	40.69	41.04	40.56	33736
1779226800	40.27	-0.64	-1.56	40.45	40.5	40.27	4024
1778881200	40.91	-0.49	-1.18	40.88	41.04	40.79	47738
1778794800	41.4	0.49	1.20	41.53	41.53	41.4	901
1778708400	40.91	0.48	1.19	40.53	40.97	40.53	4526
1778622000	40.43	-0.29	-0.71	40.64	40.64	39.91	17665
1778535600	40.72	0.15	0.37	40.57	40.78	40.48	38610
1778276400	40.57	1.03	2.60	39.93	40.57	39.91	16366
1778190000	39.54	0.04	0.10	39.62	39.82	39.45	35260
1778103600	39.5	0.91	2.36	38.85	39.5	38.85	4757
1778017200	38.59	0.57	1.50	38.42	38.59	38.42	7138
1777930800	38.02	-0.1	-0.26	38.19	38.19	38.02	7664
1777671600	38.12	0.38	1.01	37.7	38.16	37.69	34311
1777585200	37.74	0.11	0.29	37.52	37.74	37.36	11524
1777498800	37.63	0.13	0.35	37.5	37.68	37.43	64357
1777412400	37.5	-0.22	-0.58	37.5	37.51	37.3	11739
1777326000	37.72	-0.09	-0.24	37.56	37.72	37.49	29896
1777066800	37.81	0.71	1.91	37.45	37.81	37.45	5010
1776980400	37.1	-0.2	-0.54	37.31	37.4	37.08	40336
1776894000	37.3	0.65	1.77	37.11	37.3	37	3203
1776807600	36.65	-0.19	-0.52	36.85	36.91	36.65	49491
1776721200	36.84	-0.09	-0.24	36.84	36.84	36.69	3917
1776462000	36.93	0.4	1.09	36.81	36.97	36.66	42813
1776375600	36.53	0.11	0.30	36.54	36.54	36.5	1463
1776289200	36.42	0.43	1.19	36.06	36.42	36.03	46794
1776202800	35.99	0.69	1.95	36	36	35.98	1418
1776116400	35.3	0.08	0.23	35.01	35.3	34.99	194472
1775857200	35.22	0.22	0.63	35.07	35.22	35.07	230
1775770800	35	0.23	0.66	35	35	35	32
1775684400	34.77	0.88	2.60	35	35	34.71	310
1775598000	33.89	-0.08	-0.24	33.46	33.89	33.46	587
1775511600	33.97	0.26	0.77	33.77	33.98	33.77	588
1775166000	33.71	0.05	0.15	33.66	33.71	33.66	5138
1775079600	33.66	0.35	1.05	33.66	33.66	33.66	335
1774993200	33.31	1.1	3.42	33.32	33.32	33.31	172
1774906800	32.21	-0.18	-0.56	32.11	32.21	32.11	353
1774647600	32.39	-0.6	-1.82	32.92	32.92	32.39	862
1774561200	32.99	-0.7	-2.08	33.49	33.49	32.99	385
1774474800	33.69	0.35	1.05	33.75	33.75	33.69	1588
1774388400	33.34	-0.23	-0.69	33.36	33.36	33.34	221
1774302000	33.57	0.55	1.67	33.52	33.57	33.46	517
1774042800	33.02	-0.73	-2.16	33.369999	33.369999	33.02	223
1773956400	33.75	-0.08	-0.24	33.61	33.75	33.5	203
1773870000	33.83	-0.38	-1.11	34.05	34.09	33.83	1611
1773783600	34.21	0.24	0.71	34.19	34.21	34.19	107
1773697200	33.97	0.29	0.86	33.84	34.05	33.84	1972
1773438000	33.68	0	0.00	34.14	34.17	33.68	2911
1773351600	33.68	-0.51	-1.49	33.75	33.75	33.68	240
1773265200	34.19	0.1	0.29	34.05	34.19	34.05	217
1773178800	34.09	-0.01	-0.03	34.26	34.34	34.09	785
1773092400	34.1	0.46	1.37	33.35	34.1	33.25	892
1772836800	33.64	-0.76	-2.21	33.93	34.05	33.64	1926