Global X Nasdaq 100 Index ETF【QQQX.U】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
1781905200	33.15	-0.14	-0.42	32.99	33.43	32.99	1000
1781818800	33.29	0.78	2.40	33.02	33.34	33.02	13900
1781732400	32.509999	-0.29	-0.88	33.02	33.07	32.46	20100
1781646000	32.799999	-0.65	-1.94	33.21	33.21	32.799999	4901
1781559600	33.45	1	3.08	33.189999	33.47	33.189999	8175
1781300400	32.45	0.23	0.71	32.18	32.52	32.13	24700
1781214000	32.22	1	3.20	31.47	32.29	31.38	22010
1781127600	31.22	-0.6	-1.89	31.73	31.98	31.19	13600
1781041200	31.82	-0.39	-1.21	32.619999	32.619999	30.91	28235
1780954800	32.21	0.48	1.51	32.22	32.43	32.07	7600
1780695600	31.73	-1.57	-4.71	32.52	32.71	31.68	20602
1780609200	33.299999	-0.15	-0.45	33	33.409999	33	86522
1780522800	33.45	-0.1	-0.30	33.57	33.58	33.34	143508
1780436400	33.549999	0.17	0.51	33.299999	33.549999	33.299999	108166
1780350000	33.38	0.18	0.54	33.2	33.49	33.14	6789
1780090800	33.2	0.12	0.36	33.28	33.31	33.11	6011
1780004400	33.08	0.27	0.82	32.75	33.119999	32.72	6200
1779918000	32.81	-0.02	-0.06	32.979999	32.979999	32.64	8000
1779831600	32.83	-0.19	-0.58	32.659999	32.88	32.59	9630
1779745200	33.02	0.74	2.29	33.02	33.02	33.02	100
1779486000	32.28	0.16	0.50	32.22	32.45	32.22	13543
1779399600	32.119999	0.05	0.16	31.83	32.17	31.83	9500
1779313200	32.07	0.52	1.65	31.68	32.07	31.68	32302
1779226800	31.55	-0.32	-1.00	31.57	31.74	31.3	31457
1778881200	31.87	-0.52	-1.61	31.95	32.159999	31.81	23200
1778794800	32.39	0.24	0.75	32.24	32.43	32.24	12200
1778708400	32.15	0.36	1.13	31.8	32.189999	31.79	12310
1778622000	31.79	-0.27	-0.84	31.89	31.89	31.34	23536
1778535600	32.06	0.1	0.31	31.92	32.119999	31.89	18528
1778276400	31.96	0.72	2.30	31.64	31.96	31.64	16500
1778190000	31.24	-0.04	-0.13	31.33	31.5	31.13	8944
1778103600	31.28	0.64	2.09	30.79	31.28	30.79	11600
1778017200	30.64	0.39	1.29	30.49	30.7	30.44	21980
1777930800	30.25	-0.05	-0.17	30.19	30.4	30.08	25486
1777671600	30.3	0.27	0.90	30.32	30.38	30.26	10600
1777585200	30.03	0.29	0.98	29.7	30.06	29.61	14102
1777498800	29.74	0.15	0.51	29.58	29.74	29.57	8700
1777412400	29.59	-0.28	-0.94	29.58	29.67	29.42	47400
1777326000	29.87	0	0.00	29.88	30.09	29.73	25700
1777066800	29.87	0.56	1.91	29.53	29.88	29.53	23849
1776980400	29.31	-0.16	-0.54	29.34	29.53	29.22	16900
1776894000	29.47	0.52	1.80	29.22	29.48	29.15	5225
1776807600	28.95	-0.14	-0.48	29.1	29.22	28.93	13700
1776721200	29.09	-0.09	-0.31	29.13	29.19	28.9	16836
1776462000	29.18	0.37	1.28	29.01	29.2	29.01	28500
1776375600	28.81	0.12	0.42	28.74	28.87	28.66	20600
1776289200	28.69	0.44	1.56	28.26	28.69	28.26	12500
1776202800	28.25	0.49	1.77	27.92	28.25	27.9	32800
1776116400	27.76	0.29	1.06	27.42	27.76	27.38	8429
1775857200	27.47	0.03	0.11	27.57	27.57	27.43	14200
1775770800	27.44	0.18	0.66	27.2	27.44	27.13	7402
1775684400	27.26	0.78	2.95	27.31	27.32	27.12	21290
1775598000	26.48	0.01	0.04	26.39	26.48	26.03	50700
1775511600	26.47	0.17	0.65	26.34	26.48	26.34	13500
1775166000	26.3	0.03	0.11	25.95	26.33	25.95	35500
1775079600	26.27	0.26	1.00	26.21	26.42	26.21	14890
1774993200	26.01	0.88	3.50	25.47	26.01	25.39	107900
1774906800	25.13	-0.21	-0.83	25.34	25.38	25.03	25400
1774647600	25.34	-0.48	-1.86	25.62	25.7	25.28	21300
1774561200	25.82	-0.61	-2.31	26.24	26.24	25.82	10300
1774474800	26.43	0.16	0.61	26.41	26.52	26.39	12400
1774388400	26.27	-0.22	-0.83	26.23	26.42	26.21	21790
1774302000	26.49	0.35	1.34	26.74	26.74	26.49	1404