First Trust Nasdaq100 Equal Weighted Index Fund【BQQW39】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	2.8	3.61197110423	77.52	80.32	77.52	50	77.52	DR
4	8.5	11.8351434141	71.82	80.32	71.82	37	74.43339286	DR
12	5.89	7.91347574903	74.43	80.32	63.84	148	68.07204769	DR
26	1.42	1.79974651458	78.9	80.32	63.84	159	70.01530874	DR
52	6.96	9.48745910578	73.36	83.06	63.84	120	71.56674841	DR
156	29.46	57.923712151	50.86	83.06	49.46	33365	70.77432813	DR
260	18.3	29.5066107707	62.02	83.06	44.28	25710	70.57693114	DR

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
1781299800	77.52	0	0.00	77.52	77.52	77.52	0
1781213400	77.52	4.16	5.67	77.52	77.52	77.52	50
1781126940	73.36	0	0.00	73.36	73.36	73.36	0
1781040540	73.36	0	0.00	73.36	73.36	73.36	0
1780954140	73.36	0	0.00	73.36	73.36	73.36	0
1780694940	73.36	0	0.00	73.36	73.36	73.36	0
1780522140	73.36	0	0.00	73.36	73.36	73.36	0
1780435740	73.36	0	0.00	73.36	73.36	73.36	0
1780349340	73.36	0	0.00	73.36	73.36	73.36	0
1780090140	73.36	0	0.00	73.36	73.36	73.36	0
1780003740	73.36	0	0.00	73.36	73.36	73.36	0
1779917340	73.36	0	0.00	73.36	73.36	73.36	0
1779830940	73.36	0	0.00	73.36	73.36	73.36	0
1779744540	73.36	0	0.00	73.36	73.36	73.36	0
1779485340	73.36	0	0.00	73.36	73.36	73.36	0
1779398940	73.36	0	0.00	73.36	73.36	73.36	0
1779312540	73.36	0	0.00	73.36	73.36	73.36	0
1779226140	73.36	1.54	2.14	73.36	73.36	73.36	5
1779139800	71.82	0.77	1.08	71.82	71.82	71.82	57
1778880600	71.05	0	0.00	71.05	71.05	71.05	0
1778794200	71.05	0	0.00	71.05	71.05	71.05	0
1778707800	71.05	0	0.00	71.05	71.05	71.05	0
1778621400	71.05	0	0.00	71.05	71.05	71.05	0
1778535000	71.05	0	0.00	71.05	71.05	71.05	0
1778275800	71.05	0	0.00	71.05	71.05	71.05	0
1778189400	71.05	3.1	4.56	71.05	71.05	71.05	605
1778103000	67.95	0	0.00	67.95	67.95	67.95	0
1778016600	67.95	0	0.00	67.95	67.95	67.95	0
1777930200	67.95	0	0.00	67.95	67.95	67.95	0
1777584600	67.95	0	0.00	67.95	67.95	67.95	0
1777498200	67.95	0	0.00	67.95	67.95	67.95	0
1777411800	67.95	-1.07	-1.55	67.95	67.95	67.95	21
1777325400	69.02	0	0.00	69.02	69.02	69.02	0
1777066200	69.02	0	0.00	69.02	69.02	69.02	0
1776979800	69.02	0	0.00	69.02	69.02	69.02	0
1776893400	69.02	0.98	1.44	69.02	69.02	69.02	30
1776720600	68.04	0.84	1.25	68.75	68.75	68.04	154
1776461400	67.2	0	0.00	67.2	67.2	67.2	0
1776375000	67.2	0	0.00	67.2	67.2	67.2	0
1776288600	67.2	2.82	4.38	67.2	67.2	67.2	40
1776202200	64.379999	0	0.00	64.379999	64.379999	64.379999	0
1776115800	64.379999	0.54	0.85	64.379999	64.379999	64.379999	251
1775856600	63.84	-1.34	-2.06	63.84	63.84	63.84	39
1775770200	65.18	0	0.00	65.18	65.18	65.18	0
1775683800	65.18	0	0.00	65.18	65.18	65.18	0
1775597400	65.18	0	0.00	65.18	65.18	65.18	0
1775511000	65.18	0	0.00	65.18	65.18	65.18	0
1775165400	65.18	0	0.00	65.18	65.18	65.18	19
1775078940	65.18	0	0.00	65.18	65.18	65.18	0
1774992540	65.18	0	0.00	65.18	65.18	65.18	0
1774906140	65.18	-4.82	-6.89	69.94	69.94	65.18	544
1774646940	70	0	0.00	70	70	70	0
1774560540	70	0	0.00	70	70	70	0
1774474140	70	0	0.00	70	70	70	0
1774387740	70	0	0.00	70	70	70	0
1774301340	70	1.33	1.94	74.43	74.43	70	114
1774011600	68.67	0	0.00	68.67	68.67	68.67	0
1773925200	68.67	0	0.00	68.67	68.67	68.67	0
1773838800	68.67	0	0.00	68.67	68.67	68.67	0
1773752400	68.67	0	0.00	68.67	68.67	68.67	0
1773666000	68.67	0	0.00	68.67	68.67	68.67	0