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

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
1783719600	32.659999	0.14	0.43	32.56	32.689999	32.439999	8200
1783633200	32.52	0.47	1.47	32.33	32.59	32.31	10300
1783546800	32.049999	0.11	0.34	31.78	32.06	31.62	16003
1783460400	31.94	-0.58	-1.78	32	32.1	31.81	9904
1783374000	32.52	0.16	0.49	32.4	32.68	32.4	30667
1783114800	32.36	0.28	0.87	32.36	32.36	32.36	0
1783028400	32.08	-1.09	-3.29	32.58	32.86	31.87	25308
1782855600	33.17	0.65	2.00	32.52	33.17	32.52	12900
1782769200	32.52	0.71	2.23	32.13	32.68	31.86	7100
1782510000	31.81	-0.39	-1.21	31.75	32.2	31.75	16576
1782423600	32.2	0.24	0.75	32.49	32.54	31.92	10900
1782337200	31.96	-0.23	-0.71	32.1	32.4	31.74	14900
1782250800	32.189999	-1.02	-3.07	32.34	32.52	32.08	35517
1782164400	33.21	0.06	0.18	33.42	33.549999	33.08	25569
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