Mackenzie NASDAQ 100 Index ETF【QQQQ】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781127600	123.03	-1.84	-1.47	123.79	123.79	123.03	880
1781041200	124.87	-1.84	-1.45	124.21	124.87	124.21	5298
1780954800	126.71	1.51	1.21	126.71	126.71	126.71	21
1780695600	125.2	-5.52	-4.22	128	128	125.2	769
1780609200	130.72	-0.55	-0.42	130.53	130.72	130.53	878
1780522800	131.27	0.33	0.25	131.27	131.27	131.27	8
1780436400	130.94	0.59	0.45	130.77	130.94	130.77	246
1780350000	130.35	1.13	0.87	129.97	130.35	129.97	814
1780090800	129.22	0.69	0.54	129.22	129.22	129.22	38
1780004400	128.53	0.52	0.41	128.53	128.53	128.53	63
1779918000	128.01	0.01	0.01	128.01	128.01	128.01	50
1779831600	128	0.85	0.67	127.22	128	127.22	3005
1779745200	127.15	1.43	1.14	127.15	127.15	127.15	96
1779486000	125.72	0.88	0.70	125.7	125.76	125.7	236
1779399600	124.84	0.6	0.48	124.84	124.84	124.84	24
1779313200	124.24	1.95	1.59	122.66	124.24	122.66	174
1779226800	122.29	-1.47	-1.19	122.48	122.48	122.29	176
1778881200	123.76	-1.61	-1.28	123.76	123.76	123.76	30
1778794800	125.37	1.16	0.93	125.2	125.37	125.2	100
1778708400	124.21	1.36	1.11	124.21	124.21	124.21	61
1778622000	122.85	-0.87	-0.70	121.84	122.85	121.84	4224
1778535600	123.72	0.36	0.29	123.83	123.83	123.72	819
1778276400	123.36	3.11	2.59	123.36	123.36	123.36	63
1778190000	120.25	0	0.00	120.25	120.25	120.25	68
1778103600	120.25	2.51	2.13	118.9	120.25	118.9	303
1778017200	117.74	1.62	1.40	117.75	117.75	117.74	310
1777930800	116.12	-0.15	-0.13	116.12	116.12	116.12	36
1777671600	116.27	1.18	1.03	116.27	116.27	116.27	5
1777585200	115.09	0.45	0.39	114.51	115.09	114.51	803
1777498800	114.64	0.47	0.41	114.64	114.64	114.64	79
1777412400	114.17	-0.7	-0.61	114.17	114.17	114.17	93
1777326000	114.87	-0.22	-0.19	114.87	114.87	114.87	0
1777066800	115.09	2.01	1.78	115.09	115.09	115.09	25
1776980400	113.08	-0.53	-0.47	113.69	113.69	113.08	205
1776894000	113.61	1.99	1.78	113.61	113.61	113.61	20
1776807600	111.62	-0.27	-0.24	111.62	111.62	111.62	109
1776721200	111.89	-0.7	-0.62	112.12	112.12	111.89	242
1776462000	112.59	1.29	1.16	112.59	112.59	112.59	7
1776375600	111.3	0.31	0.28	110.85	111.42	110.85	359
1776289200	110.99	1.29	1.18	110.99	110.99	110.99	87
1776202800	109.7	1.79	1.66	109.56	109.71	109.56	271
1776116400	107.91	0.7	0.65	107.91	107.91	107.91	57
1775857200	107.21	0.26	0.24	107.56	107.56	107.21	105
1775770800	106.95	0.66	0.62	106.95	106.95	106.95	0
1775684400	106.29	2.69	2.60	106.29	106.29	106.29	50
1775598000	103.6	-0.27	-0.26	103.6	103.6	103.6	10
1775511600	103.87	0.63	0.61	103.24	103.87	103.24	330
1775166000	103.24	0.27	0.26	101.5	103.24	101.5	342
1775079600	102.97	0.99	0.97	102.97	102.97	102.97	4
1774993200	101.98	3.34	3.39	101	101.98	101	146
1774906800	98.64	-0.52	-0.52	100.74	100.74	98.64	627
1774647600	99.16	-1.74	-1.72	99.16	99.16	99.16	120
1774561200	100.9	-2.1	-2.04	100.9	100.9	100.9	79
1774474800	103	1.06	1.04	103.43	103.43	103	105
1774388400	101.94	-0.7	-0.68	102.4	102.4	101.94	100
1774302000	102.64	1.69	1.67	102.64	102.64	102.64	0
1774042800	100.95	-2.29	-2.22	100.95	100.95	100.95	1
1773956400	103.24	-0.31	-0.30	102.33	103.24	102.33	1100
1773870000	103.55	-1.19	-1.14	104.24	104.24	103.55	118
1773783600	104.74	0.67	0.64	104.74	104.74	104.74	0
1773697200	104.07	0.82	0.79	104.23	104.23	104.07	802
1773438000	103.25	0.04	0.04	103.48	103.48	103.25	100
1773351600	103.21	-1.44	-1.38	103.28	103.28	103.21	100
1773265200	104.65	0.18	0.17	104.99	104.99	104.61	501