BetaPro NASDAQ 100 2x Daily Bear ETF【QQD】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
1781300400	23.6	-0.29	-1.21	23.86	24.26	23.47	1098254
1781214000	23.89	-1.71	-6.68	25.23	25.5	23.8	785837
1781127600	25.6	1	4.07	25.03	25.66	24.41	795653
1781041200	24.6	0.53	2.20	23.64	26.05	23.43	582709
1780954800	24.07	-0.76	-3.06	23.92	24.27	23.58	285968
1780695600	24.83	2.19	9.67	23.28	24.88	23.21	820325
1780609200	22.64	0.22	0.98	22.92	23.11	22.47	143446
1780522800	22.42	0.13	0.58	22.26	22.6	22.16	194920
1780436400	22.29	-0.22	-0.98	22.55	22.69	22.25	352586
1780350000	22.51	-0.25	-1.10	22.83	22.91	22.32	482493
1780090800	22.76	-0.17	-0.74	22.82	22.94	22.6	192903
1780004400	22.93	-0.39	-1.67	23.24	23.5	22.86	165717
1779918000	23.32	0.05	0.21	23.08	23.56	23.08	174142
1779831600	23.27	-0.63	-2.64	23.5	23.66	23.2	232499
1779745200	23.9	-0.2	-0.83	23.11	23.99	23.11	6403
1779486000	24.1	-0.2	-0.82	24.1	24.15	23.799999	73731
1779399600	24.3	-0.1	-0.41	24.65	24.8	24.15	90395
1779313200	24.4	-0.8	-3.17	24.9	25	24.4	87220
1779226800	25.2	0.5	2.02	25.25	25.6	24.9	147844
1778881200	24.7	0.75	3.13	24.6	24.95	24.3	144871
1778794800	23.95	-0.35	-1.44	24.4	24.4	23.799999	79419
1778708400	24.3	-0.55	-2.21	24.6	24.95	24.15	126750
1778622000	24.849999	0.45	1.84	24.6	25.5	24.6	278461
1778535600	24.4	-0.15	-0.61	24.45	24.65	24.3	178839
1778276400	24.55	-1.15	-4.47	25.35	25.35	24.55	195251
1778190000	25.7	0.05	0.19	25.55	25.9	25.25	274946
1778103600	25.65	-1.15	-4.29	26.4	26.4	25.65	220367
1778017200	26.8	-0.7	-2.55	27.1	27.1	26.65	207620
1777930800	27.5	0.1	0.36	27.5	27.75	27.2	150059
1777671600	27.4	-0.45	-1.62	27.799999	27.799999	27.25	124242
1777585200	27.85	-0.6	-2.11	28.05	28.7	27.85	123120
1777498800	28.45	-0.25	-0.87	28.75	28.799999	28.4	117907
1777412400	28.7	0.55	1.95	28.65	29.049999	28.55	159845
1777326000	28.15	-0.05	-0.18	28.35	28.45	28.15	112599
1777066800	28.2	-1.05	-3.59	28.799999	28.849999	28.15	176485
1776980400	29.25	0.3	1.04	28.95	29.75	28.799999	255834
1776894000	28.95	-1.05	-3.50	29.4	29.55	28.95	127202
1776807600	30	0.3	1.01	29.55	30.099999	29.45	275883
1776721200	29.7	0.15	0.51	29.6	30.099999	29.6	143288
1776462000	29.55	-0.8	-2.64	29.95	30	29.45	387799
1776375600	30.35	-0.25	-0.82	30.55	30.8	30.2	296178
1776289200	30.6	-0.9	-2.86	31.349999	31.5	30.6	137958
1776202800	31.5	-1.15	-3.52	32.25	32.299999	31.5	130636
1776116400	32.65	-0.7	-2.10	33.6	33.6	32.65	112038
1775857200	33.35	-0.1	-0.30	33.15	33.45	33.05	75507
1775770800	33.45	-0.4	-1.18	34.05	34.2	33.4	208532
1775684400	33.849999	-2.1	-5.84	33.549999	34.3	33.4	193704
1775598000	35.95	-0.05	-0.14	36.45	37.2	35.95	275816
1775511600	36	-0.4	-1.10	36.3	36.45	35.75	132607
1775166000	36.4	-0.1	-0.27	37.9	38.05	36.3	315679
1775079600	36.5	-0.85	-2.28	36.75	36.9	36	251153
1774993200	37.35	-2.75	-6.86	39.15	39.2	37.2	647884
1774906800	40.099999	0.65	1.65	38.75	40.45	38.7	245334
1774647600	39.449999	1.5	3.95	38.35	39.55	38.35	357476
1774561200	37.95	1.7	4.69	36.75	37.95	36.65	234226
1774474800	36.25	-0.5	-1.36	36.15	36.45	35.8	237861
1774388400	36.75	0.65	1.80	36.5	36.9	36.25	196330
1774302000	36.1	-0.95	-2.56	35.699999	36.4	35.35	255007
1774042800	37.05	1.35	3.78	35.85	37.45	35.85	258873
1773956400	35.699999	0.2	0.56	36.05	36.4	35.35	211002
1773870000	35.5	1	2.90	34.8	35.5	34.55	167592
1773783600	34.5	-0.3	-0.86	34.35	34.65	34.2	236948
1773697200	34.8	-0.85	-2.38	34.95	34.95	34.449999	286696