Yieldmax Semiconductor Portfolio Option Income ETF【CHPY】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	-4.96	-6.07173460644	81.69	86.559	76	758196	84.14109324	SP
4	3.4	4.63657438974	73.33	86.559	70.2	709150	78.59018675	SP
12	20.63	36.7736185383	56.1	86.559	52.1	567658	69.78368092	SP
26	19.26	33.513137289	57.47	86.559	52.1	409692	66.02938479	SP
52	24.01	45.5424886191	52.72	86.559	50.85	233396	64.70849193	SP
156	28.81	60.1210350584	47.92	86.559	40.3953	201366	64.59865079	SP
260	28.81	60.1210350584	47.92	86.559	40.3953	201366	64.59865079	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	76.65	-8.12	-9.58	81.58	81.99	76.65	1672370
1780612200	84.77	-1.3	-1.51	82.86	85.5	81.5	774432
1780525800	86.07	0.26	0.30	85.95	86.559	83.8	735259
1780439400	85.81	3.97	4.85	83.25	85.92	82.93	986728
1780353000	81.84	0.99	1.22	80.51	82.42	79.685	715622
1780093800	80.85	-0.24	-0.30	81.69	82.25	80.235	578937
1780007400	81.09	1.27	1.59	80.34	81.8878	79.2	591643
1779921000	79.82	-1.79	-2.19	82.75	82.75	78.65	925617
1779834600	81.61	4.01	5.17	80.17	81.9	79.82	1105269
1779489000	77.6	1.6	2.11	76.6	78.17	76.46	641476
1779402600	76	1.1	1.47	74.51	76.13	74.51	423024
1779316200	74.9	2.48	3.42	73.04	74.9	73	665202
1779229800	72.42	0.07	0.10	71.1	73.54	70.2	739546
1779143400	72.35	-1.15	-1.56	74.71	74.82	71.1719	693663
1778884200	73.5	-2.48	-3.26	73.89	74.6399	73.1001	615821
1778797800	75.98	0.64	0.85	75.44	76.24	74.88	468299
1778711400	75.34	0.77	1.03	74.91	75.9078	74	576300
1778625000	74.57	-1.82	-2.38	75.11	75.5	72.2517	1036119
1778538600	76.39	1.49	1.99	75.15	76.39	75.0299	607991
1778279400	74.9	2.57	3.55	73.33	75.1	73.15	592899
1778193000	72.33	-1.68	-2.27	73.4	73.6	71.81	626078
1778106600	74.01	2.29	3.19	72.62	74.01	71.6206	461049
1778020200	71.72	2.36	3.40	70.55	71.9645	70.2381	1863877
1777933800	69.36	-0.45	-0.64	70	70.14	68.63	837000
1777674600	69.81	0.31	0.45	69.13	69.9699	68.6332	399094
1777588200	69.5	1.8	2.66	68.59	69.5	67.75	402062
1777501800	67.7	0.79	1.18	67.28	67.7	66.769999	467909
1777415400	66.91	-2.15	-3.11	66.94	67.8699	66.05	722562
1777329000	69.06	-0.82	-1.17	69.855	69.87	68.1401	699663
1777069800	69.88	2.68	3.99	69.21	70.115	68.56	572429
1776983400	67.2	1.1	1.66	66.25	67.98	66.25	651295
1776897000	66.099999	1.1	1.69	65.15	66.099999	64.87	578529
1776810600	65	0.25	0.39	65.14	65.5	64.534099	983949
1776724200	64.75	0.48	0.75	64.48	64.849999	64.01	505442
1776465000	64.269999	1.17	1.85	63.84	64.435	63.68	489726
1776378600	63.1	0.7	1.12	62.09	63.1	61.91	480751
1776292200	62.4	-0.55	-0.87	62.11	62.41	61.122	420864
1776205800	62.95	0.81	1.30	62.74	63.09	62.0862	741608
1776119400	62.14	1.13	1.85	60.96	62.17	60.7653	533995
1775860200	61.01	0.81	1.35	61	61.6335	60.97	349599
1775773800	60.2	0.89	1.50	59.36	60.37	59.36	387149
1775687400	59.31	2.39	4.20	58.98	59.55	58.34	421709
1775601000	56.92	0.22	0.39	56.4	57.0998	55.78	451676
1775514600	56.7	0.77	1.38	56.14	56.83	56.1	319495
1775169000	55.93	-0.31	-0.55	54.47	56.19	54.3361	635217
1775082600	56.24	0.58	1.04	55.55	56.65	55.53	302463
1774996200	55.66	3.29	6.28	53.4	55.66	53.4	427100
1774909800	52.37	-1.91	-3.52	54.6	54.84	52.1	460888
1774650600	54.28	-1	-1.81	55.11	55.22	54.0001	387113
1774564200	55.28	-2.03	-3.54	56.37	56.65	55.235	345846
1774477800	57.31	0.45	0.79	57.18	57.5999	56.9	199250
1774391400	56.86	0.4	0.71	55.96	57.2199	55.8207	284761
1774305000	56.46	0.77	1.38	56.53	57.35	56.1401	289832
1774045800	55.69	-0.82	-1.45	56.75	56.85	55.01	230627
1773959400	56.51	0.11	0.20	55.5	56.9899	54.85	228030
1773873000	56.4	-0.66	-1.16	56.66	57.0613	56.4	142831
1773786600	57.06	0.37	0.65	56.87	57.29	56.7	588056
1773700200	56.69	1.27	2.29	56.48	57.07	56.32	232402
1773441000	55.42	-0.16	-0.29	56.1	56.65	55.38	320062
1773354600	55.58	-1.63	-2.85	56.71	56.71	55.3459	245661
1773268200	57.21	-0.06	-0.10	57	57.5999	56.8551	235639
1773181800	57.27	0.45	0.79	57	58.22	57	323962
1773095400	56.82	1.64	2.97	54.42	57.1355	53.9385	417034
1772839800	55.18	-1.82	-3.19	55.9	56.69	54.82	341067