Global X Nasdaq 100 Index ETF【QQQX】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
1781300400	45.33	0.32	0.71	45.16	45.39	44.83	5058
1781214000	45.01	1.39	3.19	44.27	45.01	44.17	4486
1781127600	43.62	-0.67	-1.51	44.17	44.17	43.44	6026
1781041200	44.29	-0.62	-1.38	45.22	45.42	43.14	16187
1780954800	44.91	0.49	1.10	45	45.27	44.72	91469
1780695600	44.42	-1.91	-4.12	45.56	45.56	44.18	10721
1780609200	46.33	-0.18	-0.39	46	46.43	46	884
1780522800	46.51	0.11	0.24	46.62	46.62	46.35	4980
1780436400	46.4	0.2	0.43	46.2	46.4	45.98	17502
1780350000	46.2	0.43	0.94	45.91	46.33	45.9	3950
1780090800	45.77	0.17	0.37	45.87	45.99	45.67	6774
1780004400	45.6	0.21	0.46	45.29	45.62	45.29	4670
1779918000	45.39	0.01	0.02	45.64	45.64	45.12	14105
1779831600	45.38	-0.25	-0.55	45.3	45.38	45.09	3243
1779745200	45.63	1.06	2.38	45.09	45.68	45.09	2159
1779486000	44.57	0.32	0.72	44.52	44.77	44.52	13949
1779399600	44.25	0.22	0.50	43.91	44.39	43.91	2321
1779313200	44.03	0.67	1.55	43.65	44.04	43.64	34607
1779226800	43.36	-0.48	-1.09	43.26	43.52	43.15	6907
1778881200	43.84	-0.6	-1.35	43.99	44.2	43.79	31241
1778794800	44.44	0.41	0.93	44.16	44.54	44.16	1819
1778708400	44.03	0.5	1.15	43.74	44.17	43.65	4792
1778622000	43.53	-0.34	-0.78	43.55	43.55	43.11	7173
1778535600	43.87	0.15	0.34	43.66	43.88	43.66	2196
1778276400	43.72	1.06	2.48	43.16	43.72	43.16	5043
1778190000	42.66	0.04	0.09	42.76	42.92	42.5	5267
1778103600	42.62	0.91	2.18	42.16	42.62	42.14	4588
1778017200	41.71	0.57	1.39	41.54	41.8	41.54	2243
1777930800	41.14	-0.05	-0.12	41.32	41.35	41.07	10639
1777671600	41.19	0.4	0.98	40.84	41.25	40.84	1314
1777585200	40.79	0.13	0.32	40.68	40.83	40.56	2175
1777498800	40.66	0.19	0.47	40.56	40.68	40.5	27400
1777412400	40.47	-0.25	-0.61	40.5	40.5	40.24	6463
1777326000	40.72	-0.07	-0.17	40.64	40.72	40.52	11343
1777066800	40.79	0.66	1.64	40.5	40.83	40.49	11524
1776980400	40.13	-0.14	-0.35	40.09	40.32	39.85	2701
1776894000	40.27	0.7	1.77	39.99	40.27	39.99	7643
1776807600	39.57	-0.08	-0.20	39.82	39.82	39.57	11646
1776721200	39.65	-0.26	-0.65	39.91	39.91	39.6	1240
1776462000	39.91	0.46	1.17	39.67	39.95	39.67	3689
1776375600	39.45	0.1	0.25	39.22	39.46	39.22	4057
1776289200	39.35	0.43	1.10	38.97	39.35	38.95	24217
1776202800	38.92	0.64	1.67	38.47	38.92	38.47	3342
1776116400	38.28	0.29	0.76	37.95	38.28	37.85	4704
1775857200	37.99	0.08	0.21	37.96	37.99	37.96	1440
1775770800	37.91	0.19	0.50	37.68	37.91	37.6	2523
1775684400	37.72	0.97	2.64	37.78	37.78	37.59	6147
1775598000	36.75	-0.07	-0.19	36.69	36.75	36.48	1087
1775511600	36.82	0.23	0.63	36.73	36.85	36.73	1168
1775166000	36.59	0.1	0.27	36.5	36.59	36.41	972
1775079600	36.49	0.35	0.97	36.35	36.65	36.3	8530
1774993200	36.14	1.18	3.38	35.43	36.15	35.43	5138
1774906800	34.96	-0.22	-0.63	35.49	35.5	34.84	6869
1774647600	35.18	-0.57	-1.59	35.33	35.48	35.1	5454
1774561200	35.75	-0.74	-2.03	36.26	36.33	35.74	76590
1774474800	36.49	0.37	1.02	36.5	36.6	36.36	8409
1774388400	36.12	-0.2	-0.55	36.18	36.35	36.01	30501
1774302000	36.32	0.49	1.37	36.48	36.62	36.23	22203
1774042800	35.83	-0.76	-2.08	36.12	36.12	35.72	4302
1773956400	36.59	-0.07	-0.19	36.39	36.59	36.39	821
1773870000	36.66	-0.45	-1.21	37.08	37.19	36.66	4932
1773783600	37.11	0.21	0.57	37.14	37.21	37.1	15511
1773697200	36.9	0.3	0.82	36.89	36.94	36.88	3431