Yieldmax Coin Option Income Strategy ETF【CONY】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	-2.15	-9.41330998249	22.84	22.8513	19.75	551478	21.12553909	SP
4	-7.1	-25.5487585462	27.79	29.065	19.75	539154	24.07956897	SP
12	-10.56	-33.792	31.25	31.455	19.75	436997	26.08909114	SP
26	-26.38	-56.044189505	47.07	47.94	19.75	493448	31.76034008	SP
52	12.58	155.117139334	8.11	48.54	4.25	8640618	7.79562599	SP
156	0.29	1.42156862745	20.4	48.54	4.25	4612650	9.72930351	SP
260	0.29	1.42156862745	20.4	48.54	4.25	4612650	9.72930351	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
1781044200	20.72	-0.73	-3.40	20.96	21.782	20.05	527826
1780957800	21.45	1.16	5.72	20.88	21.66	20.65	481709
1780698600	20.29	-1.39	-6.41	21.1	21.1	19.75	719617
1780612200	21.68	-0.14	-0.64	21.67	21.9599	21.42	393176
1780525800	21.82	-1.3	-5.62	22.84	22.8513	21.795	635062
1780439400	23.12	-0.86	-3.59	23.44	23.57	22.85	527958
1780353000	23.98	-0.67	-2.72	23.61	24.4	23.33	508157
1780093800	24.65	0.72	3.01	23.71	24.9701	23.58	464141
1780007400	23.93	0.64	2.75	22.64	23.982	22.4111	416643
1779921000	23.29	-0.78	-3.24	23.63	24.04	23.29	651798
1779834600	24.07	-0.51	-2.07	24.78	24.96	23.976	671910
1779489000	24.58	-1.03	-4.02	25.6	25.73	24.56	504398
1779402600	25.61	-0.06	-0.23	25.12	25.76	24.87	478644
1779316200	25.67	-0.22	-0.85	25.91	26.24	25.49	452613
1779229800	25.89	0.49	1.93	25.27	26.08	24.92	307811
1779143400	25.4	-0.69	-2.64	25.61	25.915	24.73	547362
1778884200	26.09	-1.75	-6.29	27.29	27.29	25.7499	634993
1778797800	27.84	0.34	1.24	26.93	29.065	26.3	719129
1778711400	27.5	-0.54	-1.93	27.79	27.79	27.09	600971
1778625000	28.04	-0.99	-3.41	28.6	29.225	27.33	391118
1778538600	29.03	1.84	6.77	27.25	29.21	26.5316	773964
1778279400	27.19	0.84	3.19	25.85	27.22	25.45	888407
1778193000	26.35	-1.02	-3.73	26.86	26.94	26.12	463727
1778106600	27.37	-0.01	-0.04	27.22	27.46	26.9	476451
1778020200	27.38	-0.56	-2.00	28.49	28.64	27.0198	404354
1777933800	27.94	1.27	4.76	27.51	28.4	27.44	439199
1777674600	26.67	0.48	1.83	26.64	26.985	26.47	253220
1777588200	26.19	0.2	0.77	25.51	26.42	25.24	270617
1777501800	25.99	-1.6	-5.80	26.79	26.79	25.445	579402
1777415400	27.59	-0.24	-0.86	27.25	27.77	26.915	255387
1777329000	27.83	-0.37	-1.31	28.14	28.755	27.7192	217637
1777069800	28.2	0.32	1.15	28.4	28.4199	27.81538	247491
1776983400	27.88	-1.35	-4.62	28.42	28.7271	27.4003	238468
1776897000	29.23	1.31	4.69	29.01	29.85	28.83	301851
1776810600	27.92	-1.9	-6.37	29.8	29.8	27.83	1039680
1776724200	29.82	0.6	2.05	28.52	29.9	28.46	306499
1776465000	29.22	0.78	2.74	29.03	30.374	28.76	921556
1776378600	28.44	0.07	0.25	28.09	28.46	27	270746
1776292200	28.37	1.44	5.35	27.02	28.4	26.85	303975
1776205800	26.93	1.11	4.30	26.4	27.2783	26.4	283984
1776119400	25.82	0.75	2.99	24.71	25.85	24.62	396965
1775860200	25.07	-0.05	-0.20	25.15	25.21	24.4	259676
1775773800	25.12	-1.01	-3.87	25.85	25.925	24.77	284803
1775687400	26.13	0.05	0.19	27.57	27.765	25.87	340830
1775601000	26.08	0.07	0.27	25.74	26.09	25	203354
1775514600	26.01	0.37	1.44	26.02	26.37	25.85	229490
1775169000	25.64	-0.53	-2.03	25.155	25.77	24.6	344439
1775082600	26.17	-0.17	-0.65	26.88	26.92	26	283533
1774996200	26.34	1.83	7.47	24.85	26.5	24.76	325095
1774909800	24.51	-0.02	-0.08	25.06	25.28	24.15	321608
1774650600	24.53	-1.7	-6.48	25.455	25.555	24.31	428193
1774564200	26.23	-1.5	-5.41	26.69	27.0691	25.99	365341
1774477800	27.73	-0.01	-0.04	28.34	29.09	27.62	473197
1774391400	27.74	-2.53	-8.36	30.11	30.43	27.25	450297
1774305000	30.27	0.41	1.37	29.985	30.67	29.74	289258
1774045800	29.86	-0.44	-1.45	30.3	30.4091	29.54	240692
1773959400	30.3	-0.47	-1.53	29.33	30.45	29	214091
1773873000	30.77	-0.88	-2.78	31.25	31.455	30.662	323314
1773786600	31.65	0.78	2.53	30.78	31.95	30.74	1011627
1773700200	30.87	0.98	3.28	30.68	31.1146	30.315	262804
1773441000	29.89	0.35	1.18	30.82	31.09	29.67	248528
1773354600	29.54	-1.31	-4.25	29.84	30.05	29.44	212881
1773268200	30.85	0.37	1.21	30.55	31.27	29.965	297563
1773181800	30.48	-0.4	-1.30	31.46	31.58	30.23	248464