First Trust Nasdaq100 Technology Sector Index Fund【BQTC39】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	-4.84	-4.44893832154	108.79	108.79	103.95	15	107.12103448	DR
4	11.8	12.8052088985	92.15	109.89	92.15	117	101.50514989	DR
12	27.34	35.6872470957	76.61	109.89	76.61	104	101.4254429	DR
26	19.05	22.4381625442	84.9	109.89	76.61	74	100.88519669	DR
52	26.26	33.8010039902	77.69	109.89	76.61	61	99.33667311	DR
156	55.5	114.551083591	48.45	109.89	45.19	80	66.72545274	DR
260	44.43	74.6471774194	59.52	109.89	35.35	91	56.62488783	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
1781126940	103.95	-4.84	-4.45	103.95	103.95	103.95	10
1781040540	108.79	0	0.00	108.79	108.79	108.79	0
1780954140	108.79	-0.58	-0.53	108.79	108.79	108.79	19
1780695000	109.37	0	0.00	109.37	109.37	109.37	0
1780522200	109.37	0	0.00	109.37	109.37	109.37	0
1780435800	109.37	-0.52	-0.47	109.49	109.49	109.37	10
1780349400	109.89	1.75	1.62	109.49	109.89	109.49	4
1780090200	108.14	3.04	2.89	108.43	108.43	108.14	200
1780003800	105.1	1.04	1.00	105.1	105.1	105.1	2
1779917400	104.06	5.86	5.97	107.82	107.82	103.6	114
1779831000	98.2	0	0.00	98.2	98.2	98.2	0
1779744600	98.2	0	0.00	98.2	98.2	98.2	0
1779485400	98.2	0	0.00	98.2	98.2	98.2	0
1779399000	98.2	0	0.00	98.2	98.2	98.2	0
1779312600	98.2	21.59	28.18	92.15	98.2	92.15	575
1779226140	76.61	0	0.00	76.61	76.61	76.61	0
1779139740	76.61	0	0.00	76.61	76.61	76.61	0
1778880540	76.61	0	0.00	76.61	76.61	76.61	0
1778794140	76.61	0	0.00	76.61	76.61	76.61	0
1778707740	76.61	0	0.00	76.61	76.61	76.61	0
1778621340	76.61	0	0.00	76.61	76.61	76.61	0
1778534940	76.61	0	0.00	76.61	76.61	76.61	0
1778275740	76.61	0	0.00	76.61	76.61	76.61	0
1778189340	76.61	0	0.00	76.61	76.61	76.61	0
1778102940	76.61	0	0.00	76.61	76.61	76.61	0
1778016540	76.61	0	0.00	76.61	76.61	76.61	0
1777930140	76.61	0	0.00	76.61	76.61	76.61	0
1777584540	76.61	0	0.00	76.61	76.61	76.61	0
1777498140	76.61	0	0.00	76.61	76.61	76.61	0
1777411740	76.61	0	0.00	76.61	76.61	76.61	0
1777325340	76.61	0	0.00	76.61	76.61	76.61	0
1777066140	76.61	0	0.00	76.61	76.61	76.61	0
1776979740	76.61	0	0.00	76.61	76.61	76.61	0
1776893340	76.61	0	0.00	76.61	76.61	76.61	0
1776720540	76.61	0	0.00	76.61	76.61	76.61	0
1776461340	76.61	0	0.00	76.61	76.61	76.61	0
1776374940	76.61	0	0.00	76.61	76.61	76.61	0
1776288540	76.61	0	0.00	76.61	76.61	76.61	0
1776202140	76.61	0	0.00	76.61	76.61	76.61	0
1776115740	76.61	0	0.00	76.61	76.61	76.61	0
1775856540	76.61	0	0.00	76.61	76.61	76.61	0
1775770140	76.61	0	0.00	76.61	76.61	76.61	0
1775683740	76.61	0	0.00	76.61	76.61	76.61	0
1775597340	76.61	0	0.00	76.61	76.61	76.61	0
1775510940	76.61	0	0.00	76.61	76.61	76.61	0
1775165340	76.61	0	0.00	76.61	76.61	76.61	0
1775078940	76.61	0	0.00	76.61	76.61	76.61	0
1774992540	76.61	0	0.00	76.61	76.61	76.61	0
1774906140	76.61	0	0.00	76.61	76.61	76.61	0
1774646940	76.61	0	0.00	76.61	76.61	76.61	0
1774560540	76.61	0	0.00	76.61	76.61	76.61	0
1774474140	76.61	0	0.00	76.61	76.61	76.61	0
1774387740	76.61	-1.07	-1.38	76.61	76.61	76.61	3
1774301340	77.68	0	0.00	77.68	77.68	77.68	0
1774042140	77.68	0	0.00	77.68	77.68	77.68	0
1773955740	77.68	0	0.00	77.68	77.68	77.68	0
1773869340	77.68	0	0.00	77.68	77.68	77.68	0
1773782940	77.68	0	0.00	77.68	77.68	77.68	0
1773696540	77.68	0.7	0.91	77.68	77.68	77.68	1
1773437400	76.98	-6.82	-8.14	76.98	76.98	76.98	1
1773320400	83.8	0	0.00	83.8	83.8	83.8	0
1773234000	83.8	0	0.00	83.8	83.8	83.8	0