Yieldmax Crcl Option Income Strategy ETF【CRCO】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	-1.63	-9.87878787879	16.5	17.14	13.89	84663	15.34792796	SP
4	-7.22	-32.684472612	22.09	23.31	13.89	125080	17.38504763	SP
12	-7.02	-32.0694380996	21.89	28.855	13.89	77509	20.17462773	SP
26	-10.16	-40.5912904515	25.03	32.83	13.89	84705	23.56270882	SP
52	-35.12	-70.2540508102	49.99	57.31	13.89	72170	25.58242198	SP
156	-35.12	-70.2540508102	49.99	57.31	13.89	72170	25.58242198	SP
260	-35.12	-70.2540508102	49.99	57.31	13.89	72170	25.58242198	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
1782513000	14.87	0.62	4.35	13.86	15.05	13.86	63733
1782426600	14.25	-0.66	-4.43	14.77	14.77	13.89	67579
1782340200	14.91	-0.67	-4.30	15.61	15.6523	14.601	99078
1782253800	15.58	-0.86	-5.23	15.65	16.094999	15.5	81679
1782167400	16.44	-0.11	-0.66	16.5	17.14	16.200099	90315
1781821800	16.55	-0.33	-1.95	16.5	16.649899	15.89	65700
1781735400	16.88	0.32	1.95	16.55	17.45	16.399999	52271
1781649000	16.5579	-0.35	-2.08	17	17.025	16.37	160395
1781562600	16.91	0.74	4.58	16.88	17.68	16.88	240396
1781303400	16.17	-0.94	-5.49	17	17	16.12	224279
1781217000	17.11	0.44	2.64	16.48	17.14	16.32	71745
1781130600	16.67	-0.36	-2.11	16.649999	17.52	16.559999	129117
1781044200	17.03	-0.31	-1.79	17.09	18.13	16.27	269337
1780957800	17.34	0.63	3.77	17.61	17.61	17.09	97452
1780698600	16.71	-2.13	-11.31	18.41	18.41	16.399999	144979
1780612200	18.84	-0.3	-1.57	18.73	19.62	18.5799	106785
1780525800	19.14	-2.08	-9.80	20.91	20.91	19.075	265290
1780439400	21.22	-0.58	-2.66	21.45	21.5856	20.6746	71857
1780353000	21.8	-1.31	-5.67	22.59	22.59	21.66	66882
1780093800	23.11	0.63	2.80	22.09	23.31	22.07	71384
1780007400	22.48	0.68	3.12	21	22.48	20.33	79465
1779921000	21.8	-0.23	-1.04	21.87	22.33	21.6475	84758
1779834600	22.03	-1.58	-6.69	23.47	23.47	22	84049
1779489000	23.61	-0.19	-0.80	24.08	24.28	23.355	51548
1779402600	23.8	0.21	0.89	23.12	24.19	23	40487
1779316200	23.59	0.17	0.73	23.53	23.9	23.0829	104131
1779229800	23.42	0.08	0.32	22.77	23.98	22.77	36472
1779143400	23.3443	-0.62	-2.57	23.63	23.895	22.66	40345
1778884200	23.96	-1.29	-5.12	24.42	24.5	23.4	45018
1778797800	25.2522	-1.29	-4.85	25.59	26.65	24.58	43923
1778711400	26.54	0.43	1.65	26.32	27.15	25.16	78815
1778625000	26.11	-1.18	-4.32	27.41	28.855	25.55	43309
1778538600	27.29	3.24	13.47	25.14	28.06	22.76	102600
1778279400	24.05	-0.16	-0.66	24.5	24.5	23.39	27079
1778193000	24.21	-2.01	-7.67	25.18	25.22	23.45	43319
1778106600	26.22	1.44	5.81	24.81	26.29	24.64	56121
1778020200	24.78	-0.98	-3.82	26.35	26.35	24.475	53322
1777933800	25.763	3.96	18.18	23.2	25.8	23.2	95957
1777674600	21.8	1.44	7.07	20.69	21.8088	20.69	24145
1777588200	20.36	-1.28	-5.91	21.28	21.28	20.145	19461
1777501800	21.64	0.41	1.91	21.23	21.64	20.47	14903
1777415400	21.2335	-0.08	-0.36	20.68	21.51	20.68	13900
1777329000	21.31	-0.86	-3.88	21.84	22.01	21.17	29916
1777069800	22.1692	-0.11	-0.47	22.87	22.87	21.7687	39826
1776983400	22.2748	-0.86	-3.73	22.3	22.7599	22.005	12674
1776897000	23.1387	1.12	5.08	22.3	23.4	22.3	54530
1776810600	22.02	-1.86	-7.79	23.67	23.67	21.72	114293
1776724200	23.88	0.31	1.32	23.06	23.88	22.24	39112
1776465000	23.57	-0.33	-1.38	23.9	24.2	23.006	63244
1776378600	23.9	0.17	0.72	24.08	24.08	22.79	22986
1776292200	23.73	-0.07	-0.29	24.12	24.54	23.54	89870
1776205800	23.8	1.22	5.40	23.33	24.99	23.105	60391
1776119400	22.58	2.24	11.01	20.15	22.58	20.15	47826
1775860200	20.34	0.34	1.70	20.32	20.8	19.95	47415
1775773800	20	-2	-9.09	21.3	21.5	19.82	86299
1775687400	22	-0.04	-0.18	23.25	23.3	21.7939	74287
1775601000	22.04	0.42	1.94	21.5	22.04	20.86	36203
1775514600	21.62	0.38	1.79	21.89	21.96	21.38	39518
1775169000	21.24	-0.37	-1.71	20.8	21.24	19.86	65793
1775082600	21.61	-0.94	-4.17	23.26	23.26	21.45	52230
1774996200	22.55	1.17	5.47	21.5	22.92	21.225	38281
1774909800	21.38	-0.54	-2.46	22.47	22.5	21	42454
1774650600	21.92	-1.21	-5.23	22.74	22.74	21.495	54468