Kurv Yield Premium Strategy Amazon AMZN ETF【AMZP】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	-2.95	-9.7520661157	30.25	30.545	27.27	21224	29.4007054	SP
4	-3.41	-11.1038749593	30.71	30.93	27.27	16001	29.57596781	SP
12	3.78	16.0714285714	23.52	31.46	22.11	15560	27.85592165	SP
26	-1.29	-4.51206715635	28.59	31.46	22.11	21240	26.59487489	SP
52	-0.89	-3.1571479248	28.19	31.77	22.11	15444	27.39748353	SP
156	2.32	9.28742994396	24.98	34.67	22.11	9475	28.29076711	SP
260	2.32	9.28742994396	24.98	34.67	22.11	9475	28.29076711	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
1780698600	27.2576	-0.8	-2.86	28.09	28.2983	27.105	17962
1780612200	28.06	0.41	1.48	27.96	28.26	27.9	12987
1780525800	27.65	-0.78	-2.73	28.14	28.28	27.385	10164
1780439400	28.4257	-0.55	-1.91	28.5	28.92	28.21	8068
1780353000	28.98	-1.29	-4.26	29.7	29.7	28.98	17085
1780093800	30.27	-0.25	-0.82	30.25	30.545	30.08	57817
1780007400	30.52	0.28	0.93	30.39	30.56	30.015	2989
1779921000	30.24	0.7	2.36	29.59	30.2578	29.58	8991
1779834600	29.5432	-0.11	-0.36	29.96	29.965	29.13	9456
1779489000	29.65	-0.23	-0.77	29.91	30	29.65	13707
1779402600	29.88	0.37	1.24	29.33	29.88	29.14	12286
1779316200	29.5126	0.76	2.65	28.92	29.5126	28.905	25511
1779229800	28.75	-0.71	-2.41	29.1	29.1	28.38	29524
1779143400	29.46	0.09	0.32	29.3	29.87	29.3	32191
1778884200	29.3653	-0.37	-1.26	29.31	29.3781	29.03	5491
1778797800	29.74	-0.45	-1.48	30.05	30.235	29.74	11556
1778711400	30.1866	0.26	0.86	29.49	30.2286	29.39	7401
1778625000	29.93	-0.5	-1.64	30.15	30.21	29.6	16807
1778538600	30.43	-0.48	-1.55	30.55	30.91	30.43	11325
1778279400	30.91	0.23	0.76	30.71	30.93	30.555	10661
1778193000	30.678	-0.47	-1.50	31.25	31.25	30.678	12756
1778106600	31.145	0.16	0.53	30.9	31.39	30.845	14335
1778020200	30.9809	0.26	0.85	31.2	31.46	30.9259	18159
1777933800	30.72	0.44	1.46	30.44	31.19	30.3	31788
1777674600	30.277	0.45	1.50	29.83	30.75	29.72	9961
1777588200	29.83	0.39	1.32	30.86	30.86	28.74	19967
1777501800	29.44	0.46	1.59	28.93	29.76	28.93	12138
1777415400	28.98	-0.24	-0.81	28.91	29.21	28.8	20482
1777329000	29.216	-0.34	-1.14	29.6	29.6	29.2	13500
1777069800	29.552	1.04	3.66	29.03	29.64	28.93	19201
1776983400	28.508	0.01	0.03	28.48	28.91	28.34	21421
1776897000	28.5	0.6	2.15	28.16	28.56	27.92	19676
1776810600	27.9	0.31	1.12	28.43	28.43	27.78	19225
1776724200	27.59	-0.28	-1.00	27.69	27.809	27.28	28663
1776465000	27.87	0.1	0.36	28.41	28.58	27.87	23189
1776378600	27.77	0.11	0.40	27.67	27.8	27.26	16173
1776292200	27.66	-0.41	-1.46	27.72	27.76	27.571	22872
1776205800	28.07	1.11	4.12	27.24	28.25	27.24	16162
1776119400	26.96	0.2	0.75	26.79	27.03	26.58	21845
1775860200	26.76	0.53	2.02	26.4	27.0686	26.4	22679
1775773800	26.23	1.4	5.64	25.28	26.23	25.275	17156
1775687400	24.83	0.89	3.72	25.06	25.33	24.75	22398
1775601000	23.94	0.13	0.55	23.76	23.96	23.4747	19650
1775514600	23.81	0.39	1.67	23.39	23.85	23.39	6833
1775169000	23.42	-0.11	-0.47	22.99	23.64	22.99	4046
1775082600	23.53	0.19	0.81	23.54	23.93	23.49	6394
1774996200	23.34	0.98	4.39	22.74	23.34	22.74	39685
1774909800	22.3575	0.25	1.12	22.36	22.639	22.3575	4839
1774650600	22.11	-1.03	-4.45	23.19	23.19	22.11	11114
1774564200	23.14	-0.49	-2.07	23.48	23.75	23.13	10185
1774477800	23.63	0.55	2.38	23.6	23.7885	23.52	4647
1774391400	23.0803	-0.37	-1.58	23.14	23.29	23.04	12005
1774305000	23.45	0.51	2.22	23.33	23.8	23.33	8041
1774045800	22.94	-0.2	-0.86	23.15	23.17	22.85	11423
1773959400	23.14	-0.3	-1.28	23.04	23.51	23.0001	8274
1773873000	23.44	-0.67	-2.78	24.08	24.08	23.44	2740
1773786600	24.11	0.42	1.77	23.9	24.17	23.8898	12806
1773700200	23.69	0.47	2.04	23.26	23.725	23.2	6616
1773441000	23.2164	-0.22	-0.95	23.52	23.5388	23.07	5419
1773354600	23.44	-0.5	-2.09	23.69	23.69	23.35	10736
1773268200	23.94	-0.57	-2.33	24.22	24.4	23.8	26391
1773181800	24.51	0.11	0.45	24.49	24.6	24.29	30532
1773095400	24.4	0	0.00	24	24.4	23.66	32088
1772839800	24.4	-0.65	-2.59	24.47	24.73	24.285	13653