Kurv Yield Premium Strategy Apple AAPL ETF【AAPY】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	-0.2987	-1.10302806499	27.08	27.5696	26.525	3821	26.98826089	SP
4	1.5013	5.93868670886	25.28	27.5696	25.28	3451	26.53709045	SP
12	4.2413	18.8167701863	22.54	27.5696	21.25	3543	24.21967313	SP
26	1.1013	4.28855140187	25.68	27.5696	21.25	3720	24.02284733	SP
52	5.3213	24.7963653308	21.46	27.5696	20.4914	3779	23.58356834	SP
156	1.7613	7.03956834532	25.02	30	18.84	2987	24.26096618	SP
260	1.7613	7.03956834532	25.02	30	18.84	2987	24.26096618	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
1780698600	26.7813	-0.31	-1.15	27.26	27.31	26.7813	2315
1780612200	27.0934	0.1	0.37	27.17	27.17	26.9592	5463
1780525800	26.9947	-0.42	-1.55	27.38	27.5696	26.9399	5102
1780439400	27.4185	0.81	3.04	26.79	27.4185	26.79	1251
1780353000	26.61	-0.58	-2.14	26.85	26.96	26.525	4518
1780093800	27.1917	0.04	0.14	27.08	27.32	27.08	2770
1780007400	27.1539	0.15	0.55	26.99	27.1539	26.98	5909
1779921000	27.0051	0.15	0.54	26.91	27.16	26.86	3714
1779834600	26.86	0	0.00	26.945	27.13	26.86	3790
1779489000	26.86	0.37	1.39	26.6	27.03	26.6	1646
1779402600	26.4929	0.24	0.92	26.16	26.53	26.16	1838
1779316200	26.2516	0.04	0.14	25.9	26.2516	25.9	6653
1779229800	26.2154	0.11	0.43	25.98	26.2154	25.98	1867
1779143400	26.1042	-0.26	-0.98	26.3	26.3	25.935	1762
1778884200	26.3628	0.16	0.62	26.08	26.4408	26.08	1572
1778797800	26.2014	-0.02	-0.07	26.23	26.23	26.08	2015
1778711400	26.2199	0.39	1.49	25.75	26.3	25.75	2780
1778625000	25.8346	0.21	0.81	25.63	25.835	25.63	4824
1778538600	25.6279	-0.07	-0.28	25.67	25.68	25.45	5738
1778279400	25.7	0.66	2.66	25.28	25.7	25.28	2360
1778193000	25.035	-0.08	-0.33	25.23	25.425	25.035	6951
1778106600	25.1182	0.36	1.46	24.63	25.1182	24.6	6473
1778020200	24.7576	0.76	3.18	24.01	24.83	24.01	6027
1777933800	23.9944	-0.37	-1.52	24.29	24.29	23.91	1179
1777674600	24.3657	0.98	4.17	24.09	25	24.09	13252
1777588200	23.3902	0.16	0.68	23.37	23.85	23.165	12773
1777501800	23.2332	-0.09	-0.37	23.1	23.31	23.1	716
1777415400	23.3194	0.32	1.38	23.39	23.39	23.24	1721
1777329000	23.0012	-0.38	-1.62	22.89	23.03	22.875	7225
1777069800	23.3811	-0.24	-1.03	23.55	23.55	23.2	7327
1776983400	23.6235	0.03	0.13	23.84	23.84	23.54	5600
1776897000	23.594	0.47	2.01	23.12	23.62	22.94	4362
1776810600	23.1283	-0.69	-2.92	23.81	23.81	23.11	4292
1776724200	23.8232	0.34	1.46	23.65	23.92	23.65	2064
1776465000	23.48	0.5	2.17	23.2	23.57	23.2	974
1776378600	22.9816	-0.24	-1.01	23.22	23.22	22.81	2401
1776292200	23.2166	0.79	3.51	22.445	23.2166	22.43	5287
1776205800	22.43	-0.13	-0.59	22.55	22.75	22.41	873
1776119400	22.5641	-0.01	-0.03	22.49	22.57	22.34	2356
1775860200	22.57	-0.14	-0.62	22.67	22.81	22.55	1966
1775773800	22.7099	0.22	0.96	22.49	22.7099	22.3	762
1775687400	22.4949	0.52	2.39	22.465	22.61	22.42	3569
1775601000	21.9707	-0.54	-2.39	22.24	22.24	21.43	2467
1775514600	22.5077	0.27	1.20	22.305	22.79	22.305	1534
1775169000	22.2404	0.06	0.27	21.99	22.2404	21.82	743
1775082600	22.18	0.1	0.47	22	22.18	22	1885
1774996200	22.0754	0.72	3.36	21.39	22.0754	21.39	1647
1774909800	21.3568	-0.27	-1.26	21.64	21.64	21.25	7191
1774650600	21.63	-0.33	-1.50	21.85	21.85	21.495	2805
1774564200	21.96	0.11	0.49	21.845	22.3	21.845	1835
1774477800	21.8538	0.05	0.22	22.02	22.02	21.81	448
1774391400	21.8052	0.01	0.02	21.76	22	21.76	1943
1774305000	21.8	0.43	2.01	21.91	21.91	21.79	2351
1774045800	21.37	-0.38	-1.75	21.49	21.52	21.37	7565
1773959400	21.75	0.02	0.09	21.62	22	21.6	2559
1773873000	21.73	-0.61	-2.71	22.01	22.01	21.73	3033
1773786600	22.3353	0.14	0.65	22.215	22.36	22.215	808
1773700200	22.1916	0.22	1.02	22.125	22.2	22.125	546
1773441000	21.967	-0.56	-2.50	22.54	22.54	21.967	2423
1773354600	22.5293	-0.5	-2.17	22.84	22.84	22.47	1343
1773268200	23.03	0.07	0.30	22.95	23.09	22.93	1645
1773181800	22.96	0.05	0.20	22.78	22.96	22.78	1240
1773095400	22.9142	0.22	0.98	22.44	22.96	22.38	1930
1772839800	22.6914	-0.34	-1.47	22.66	22.6914	22.56	2450