BMO Nasdaq 100 Equity Index ETF【ZNQ】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
1781214000	132.81	4.19	3.26	129.83	132.99	129.38999	54529
1781127600	128.62	-2.49	-1.90	129.72	131.4	128.4	59892
1781041200	131.11	-1.51	-1.14	133.78	133.78	127.43	54324
1780954800	132.62	2.02	1.55	132.84	133.78	132.43	30382
1780695600	130.6	-6.19	-4.53	134.72999	134.72999	130.6	52764
1780609200	136.79	-0.58	-0.42	135.74	137.21	135.61	9627
1780522800	137.37	0.34	0.25	137.54	137.54	136.86	5202
1780436400	137.03	0.58	0.43	136.41	137.07	136	11686
1780350000	136.44999	1.25	0.92	135.35	136.82	135.35	20509
1780090800	135.19999	0.68	0.51	135.21	135.91	134.91	18899
1780004400	134.52	0.53	0.40	134.03	134.69999	134.03	22094
1779918000	133.99	0.01	0.01	134.65	134.65	133.24	7375
1779831600	133.97999	2.09	1.58	133.25	134.01	133.22	14176
1779745200	131.88999	0.22	0.17	133.38	135.16999	131.88999	15391
1779486000	131.66999	0.97	0.74	131.5	132.22999	131.5	14371
1779399600	130.69999	0.67	0.52	129.62	130.87	129.58	19755
1779313200	130.03	2.13	1.67	129	130.08	128.87	17232
1779226800	127.9	-1.54	-1.19	127.95	128.87	127.44	17306
1778881200	129.44	-1.81	-1.38	129.74	130.41999	129.32	17144
1778794800	131.25	1.22	0.94	130.29	131.38	130.29	9382
1778708400	130.03	1.39	1.08	129.19999	130.28	128.53	9433
1778622000	128.63999	-0.89	-0.69	128.96	128.97	127.59	12350
1778535600	129.53	0.44	0.34	128.91999	129.63999	128.53	12342
1778276400	129.09	3.17	2.52	127.24	129.09	127.24	18957
1778190000	125.92	-0.05	-0.04	126.17	126.75	125.54	15536
1778103600	125.97	2.63	2.13	124.37	125.97	124.18	14503
1778017200	123.34	1.83	1.51	122.48	123.46	122.48	5138
1777930800	121.51	-0.16	-0.13	121.99	122.25	121.01	20371
1777671600	121.67	1.2	1.00	120.53	121.87	120.53	10462
1777585200	120.47	0.52	0.43	120.67	120.67	119.19	9310
1777498800	119.95	0.44	0.37	119.78	120.21	119.35	8271
1777412400	119.51	-0.71	-0.59	119.39	119.7	118.9	8405
1777326000	120.22	-0.31	-0.26	119.94	120.27	119.5	45514
1777066800	120.53	2.15	1.82	119.67	120.53	119.53	6231
1776980400	118.38	-0.58	-0.49	118.83	119.2	117.6	17204
1776894000	118.96	2.03	1.74	118	118.97	118	6450
1776807600	116.93	-0.16	-0.14	117.49	117.72	116.9	11423
1776721200	117.09	-0.7	-0.59	117.72	117.78	116.76	9717
1776462000	117.79	1.22	1.05	117.26	118	116.95	12952
1776375600	116.57	0.35	0.30	116.51	116.68	115.84	11629
1776289200	116.22	1.29	1.12	115	116.23	115	16745
1776202800	114.93	1.97	1.74	113.13	114.93	113.13	9573
1776116400	112.96	0.74	0.66	111.9	112.96	111.9	6561
1775857200	112.22	0.29	0.26	112.14	112.38	112.14	5213
1775770800	111.93	0.57	0.51	111.26	112	110.69	7972
1775684400	111.36	2.9	2.67	112.1	112.1	110.76	16775
1775598000	108.46	-0.21	-0.19	108.24	108.46	107	14622
1775511600	108.67	0.51	0.47	108.2	108.88	108.15	11016
1775166000	108.16	0.4	0.37	106.17	108.16	105.86	8782
1775079600	107.76	1.11	1.04	107.34	108.27	107.34	10330
1774993200	106.65	3.34	3.23	104.34	106.88	104.34	18180
1774906800	103.31	-0.47	-0.45	104.89	104.89	102.84	18551
1774647600	103.78	-1.84	-1.74	105.12	105.12	103.65	22240
1774561200	105.62	-2.24	-2.08	106.98	107.33	105.58	17601
1774474800	107.86	1.09	1.02	107.92	108.21	107.57	9652
1774388400	106.77	-0.48	-0.45	106.87	107.26	106.62	6851
1774302000	107.25	1.51	1.43	107.5	108.09	107.04	18984
1774042800	105.74	-2.34	-2.17	107.57	107.57	105.41	9758
1773956400	108.08	-0.31	-0.29	107.44	108.26	107.2	9376
1773870000	108.39	-1.29	-1.18	109.39	109.7	108.39	4022
1773783600	109.68	0.71	0.65	109.52	109.99	109.52	5202
1773697200	108.97	0.87	0.80	108.78	109.49	108.72	8945
1773438000	108.1	0.04	0.04	108.95	108.95	107.96	3864
1773351600	108.06	-1.45	-1.32	108.86	108.88	108.01	8122