BMO Nasdaq 100 Equity Index ETF【ZNQ.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

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
1783719600	64.989999	0.27	0.42	64.989999	64.989999	64.989999	16
1783633200	64.72	1.02	1.60	64.519999	64.849999	64.519999	300
1783546800	63.7	0.23	0.36	63.31	63.7	63.04	906
1783460400	63.47	-1.29	-1.99	63.6	63.76	63.47	202
1783374000	64.76	0.4	0.62	64.87	64.87	64.739999	900
1783114800	64.36	0.57	0.89	65.18	65.18	64.36	100
1783028400	63.79	-2.23	-3.38	63.71	63.79	63.49	306
1782855600	66.019999	1.27	1.96	65.819999	66.019999	65.819999	601
1782769200	64.75	1.17	1.84	64.75	64.75	64.75	0
1782510000	63.58	-0.43	-0.67	63.64	63.9	63.56	3200
1782423600	64.01	0.47	0.74	65.48	65.48	63.7	3035
1782337200	63.54	-0.48	-0.75	63.69	64.16	63.37	800
1782250800	64.019999	-2.04	-3.09	64.29	64.29	63.9	700
1782164400	66.06	0.08	0.12	66.31	66.41	65.95	2828
1781905200	65.98	-0.3	-0.45	65.98	65.98	65.98	1
1781818800	66.28	1.65	2.55	66.019999	66.28	65.86	1200
1781732400	64.629999	-0.71	-1.09	65.55	65.66	64.629999	2600
1781646000	65.34	-1.14	-1.71	66.739999	66.739999	65.34	1519
1781559600	66.48	1.93	2.99	66.45	66.59	66.45	2643
1781300400	64.55	0.5	0.78	63.9	64.72	63.9	2750
1781214000	64.05	1.81	2.91	62.6	64.23	62.6	2139
1781127600	62.24	-0.91	-1.44	62.73	62.73	62.24	3501
1781041200	63.15	-0.91	-1.42	64.319999	64.319999	61.72	3052
1780954800	64.06	0.87	1.38	63.89	64.569999	63.89	3261
1780695600	63.19	-3.12	-4.71	64.18	64.18	63.18	11510
1780609200	66.31	-0.32	-0.48	66.22	66.37	66.019999	518
1780522800	66.629999	-0.13	-0.19	66.75	66.75	66.55	390
1780436400	66.76	0.31	0.47	66.739999	66.76	66.68	2911
1780350000	66.45	0.35	0.53	66.269999	66.67	66.16	2059
1780090800	66.099999	0.29	0.44	66.069999	66.14	65.89	1939
1780004400	65.81	0.54	0.83	65.5	65.81	65.5	101
1779918000	65.269999	-0.1	-0.15	65	65.269999	64.97	3527
1779831600	65.37	0.37	0.57	65.239999	65.4	65.18	2767
1779745200	65	0.79	1.23	65.97	65.97	65	454
1779486000	64.209999	0.28	0.44	64.43	64.54	64.209999	6491
1779399600	63.93	0.18	0.28	63.59	64.01	63.33	2625
1779313200	63.75	1.02	1.63	63.39	63.78	63.39	2500
1779226800	62.73	-0.79	-1.24	63.02	63.02	62.57	1225
1778881200	63.52	-0.91	-1.41	63.91	63.91	63.51	3095
1778794800	64.43	0.49	0.77	64.01	64.569999	64.01	2295
1778708400	63.94	0.68	1.07	63.42	63.94	63.42	816
1778622000	63.26	-0.56	-0.88	63.13	63.4	62.5	980
1778535600	63.82	0.21	0.33	63.67	63.94	63.67	3919
1778276400	63.61	1.44	2.32	63.52	63.61	63.52	1000
1778190000	62.17	-0.06	-0.10	62.61	62.61	61.98	1765
1778103600	62.23	1.23	2.02	61.68	62.23	61.68	1005
1778017200	61	0.8	1.33	60.94	61.05	60.94	1145
1777930800	60.2	-0.15	-0.25	60.67	60.67	60.13	2869
1777671600	60.35	0.58	0.97	60.26	60.46	60.26	3111
1777585200	59.77	0.65	1.10	59.04	59.77	58.92	3785
1777498800	59.12	0.26	0.44	59	59.12	58.92	1886
1777412400	58.86	-0.58	-0.98	58.67	58.86	58.67	702
1777326000	59.44	0.02	0.03	59.23	59.44	59.23	1601
1777066800	59.42	1.17	2.01	58.98	59.42	58.85	1710
1776980400	58.25	-0.37	-0.63	58.62	58.65	57.94	3501
1776894000	58.62	1.01	1.75	58.43	58.62	58.43	1020
1776807600	57.61	-0.24	-0.41	57.82	57.98	57.61	2900
1776721200	57.85	-0.19	-0.33	57.93	57.93	57.69	5701
1776462000	58.04	0.72	1.26	58.08	58.08	57.94	6100
1776375600	57.32	0.28	0.49	57.34	57.44	57.04	2875
1776289200	57.04	0.82	1.46	56.65	57.04	56.57	3108
1776202800	56.22	0.99	1.79	55.83	56.22	55.83	3484
1776116400	55.23	0.56	1.02	54.68	55.23	54.67	2506