Yieldmax Amd Option Income Strategy ETF【AMDY】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	4.28	8.35774262839	51.21	58.7725	49.36	397153	53.5082259	SP
4	4.39	8.59099804305	51.1	59.75	48.11	482221	54.87914811	SP
12	23.59	73.9498432602	31.9	59.75	29.88	332521	49.64473675	SP
26	17.25	45.109832636	38.24	59.75	29.35	237152	44.94509679	SP
52	47.54	597.987421384	7.95	59.75	7.13	821803	14.16087122	SP
156	35.39	176.069651741	20.1	59.75	5.825	488026	13.53440362	SP
260	35.39	176.069651741	20.1	59.75	5.825	488026	13.53440362	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
1781735400	54.53	0.53	0.98	56.09	56.24	54	508213
1781649000	54	-3.75	-6.49	57.56	57.64	53.92	337365
1781562600	57.75	3.58	6.61	56.72	58.7725	56.16	392498
1781303400	54.17	1.72	3.28	52.95	55.255	52.8001	443114
1781217000	52.45	2.63	5.28	50.22	52.61	49.7772	332206
1781130600	49.82	-2.03	-3.92	51.21	52.07	49.36	480580
1781044200	51.85	-1.55	-2.90	54.4	54.6	48.11	531840
1780957800	53.4	2.57	5.06	53.25	53.75	52.19	393693
1780698600	50.83	-5.91	-10.42	54.45	55.04	50.68	835526
1780612200	56.74	-2.78	-4.67	55.69	57.4046	54.5	417533
1780525800	59.52	1.95	3.39	58.76	59.75	57.92	747908
1780439400	57.57	1.08	1.91	56	57.6092	55.8	358416
1780353000	56.49	-0.57	-1.00	55.5	57.1	54.16	444934
1780093800	57.06	-0.16	-0.28	57.4	57.5	55.79	389062
1780007400	57.22	0.82	1.45	55.41	58.12	54.945	487897
1779921000	56.4	-0.85	-1.48	57.5	57.78	55.54	846322
1779834600	57.25	3.61	6.73	55.19	57.425	54.8101	518518
1779489000	53.64	1.45	2.78	53.77	55.01	53.2306	416658
1779402600	52.19	-0.85	-1.60	51.51	52.25	50.6	201722
1779316200	53.04	3.45	6.96	51.1	53.13	51	586411
1779229800	49.59	-0.55	-1.10	49.49	51	47.375	405189
1779143400	50.14	-0.29	-0.58	51	52.05	49.2	246906
1778884200	50.43	-2.81	-5.28	51.65	52.14	50.42	309078
1778797800	53.24	-0.62	-1.15	51.95	53.435	51.76	281350
1778711400	53.86	-0.25	-0.46	54.89	55.17	52.47	513115
1778625000	54.11	-0.97	-1.76	54.1	55.025	51.8	245963
1778538600	55.08	0.6	1.10	55.13	56.045	54.22	400910
1778279400	54.48	4.72	9.49	50.58	54.67	50.58	426656
1778193000	49.76	-2.65	-5.06	50.64	51.3415	49.1	330093
1778106600	52.41	7.17	15.85	50.71	53.3756	50.0815	660774
1778020200	45.24	1.42	3.24	44.99	45.7	44.15	354779
1777933800	43.82	-2.09	-4.55	45.68	45.8996	43.45	376125
1777674600	45.91	0.74	1.64	45.02	45.93	44.975	295051
1777588200	45.17	0.81	1.83	44.09	45.27	42.91	394921
1777501800	44.36	1.79	4.20	43.32	44.62	42.15	433769
1777415400	42.57	-1.39	-3.16	41.16	43.115	41.01	178111
1777329000	43.96	-1.29	-2.85	45.29	45.41	43.265	369185
1777069800	45.25	4.98	12.37	43.88	46	43.73	485061
1776983400	40.27	-0.86	-2.09	40.08	40.89	39.8	267501
1776897000	41.13	2.31	5.95	39.81	41.1491	39.26	408723
1776810600	38.82	0.78	2.05	38.27	39.215	38.2	398302
1776724200	38.04	-0.34	-0.89	38.62	39.33	37.74	149389
1776465000	38.38	-0.13	-0.34	38.35	38.56	37.91	252824
1776378600	38.51	1.88	5.13	36.69	38.66	36.311	260967
1776292200	36.63	0.34	0.94	36.33	36.65	35.92	238914
1776205800	36.29	0.9	2.54	35.68	36.3435	35.27	115097
1776119400	35.39	0.28	0.80	35.19	35.405	34.81	151819
1775860200	35.11	0.97	2.84	34.23	35.72	34.23	153595
1775773800	34.14	0.12	0.35	33.7	34.17	33.46	103036
1775687400	34.02	1.18	3.59	34.01	34.31	33.494999	122243
1775601000	32.84	0.15	0.46	32.53	32.909999	32.165	68706
1775514600	32.689999	0.32	0.99	32.58	33.475	32.45	64021
1775169000	32.369999	0.37	1.16	30.7	32.42	30.62	52664
1775082600	32	0.74	2.37	32	32.314999	31.58	129374
1774996200	31.26	0.97	3.20	30.54	31.3	30.4	63722
1774909800	30.29	-0.77	-2.46	31.47	31.63	29.88	57368
1774650600	31.055	-0.24	-0.75	31.07	31.18	30.46	61559
1774564200	31.29	-1.77	-5.35	32.509999	32.78	31.18	85425
1774477800	33.06	1.54	4.89	31.9	33.27	31.9	211750
1774391400	31.52	0.42	1.35	31.04	31.6	30.91	40293
1774305000	31.1	0.11	0.35	31.45	31.79	31.04	102623
1774045800	30.99	-0.21	-0.67	31.25	31.3	30.595	99359
1773959400	31.2	0.28	0.91	29.95	31.245915	29.75	38544
1773873000	30.92	0.41	1.34	30.44	31.2242	30.44	59066