Yieldmax Short Tsla Option Income Strategy ETF【CRSH】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	-1.62	-7.49306197965	21.62	22.32	19.35	11574	20.53922454	SP
4	-1.05	-4.98812351544	21.05	22.32	19.35	16693	21.2395327	SP
12	-7.74	-27.9019466474	27.74	27.92	19.35	21038	22.72138018	SP
26	-5.25	-20.7920792079	25.25	28.34	19.35	26172	25.02247934	SP
52	15.22	318.410041841	4.78	28.34	2.74	218094	5.07712417	SP
156	0.05	0.250626566416	19.95	28.34	2.74	211142	6.27106276	SP
260	0.05	0.250626566416	19.95	28.34	2.74	211142	6.27106276	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
1782945000	19.7105	-0.21	-1.05	19.99	20	19.38	10118
1782858600	19.9193	-0.48	-2.37	20.56	20.6177	19.76	12780
1782772200	20.4027	-1.45	-6.65	22	22	20.32	20598
1782513000	21.8568	-0.03	-0.15	22.32	22.32	21.6501	8923
1782426600	21.89	-0.31	-1.40	21.62	22.0199	21.62	5451
1782340200	22.2	0.29	1.32	22	22.2	21.82	21625
1782253800	21.9116	1	4.79	21.5	21.95	21.5	11373
1782167400	20.9109	-0.25	-1.19	21.64	21.64	20.66	22010
1781821800	21.1638	-0.52	-2.38	21.45	21.69	21.1638	71157
1781735400	21.68	0.38	1.78	21.18	21.68	21.18	8762
1781649000	21.3005	0.29	1.37	21.26	21.41	21	9709
1781562600	21.0135	-0.14	-0.65	20.67	21.07	20.67	11453
1781303400	21.1505	-0.11	-0.54	21.14	21.575	21.14	13157
1781217000	21.2643	-0.84	-3.78	21.45	21.915	21.2601	6891
1781130600	22.1007	0.53	2.44	21.72	22.18	21.6	14797
1781044200	21.5739	0.48	2.30	20.8	22.02	20.8	23323
1780957800	21.089	-0.63	-2.89	21.62	21.62	20.94	13792
1780698600	21.7172	0.85	4.09	20.6	21.825	20.58	20102
1780612200	20.8631	-0.08	-0.38	21.05	21.05	20.72	11140
1780525800	20.9428	-0	-0.01	21.05	21.1	20.65	11775
1780439400	20.945	-0.2	-0.96	21.04	21.19	20.88	11840
1780353000	21.1484	0.65	3.17	20.72	21.1484	20.72	17905
1780093800	20.498	0.24	1.20	20.38	20.7	20.325	12498
1780007400	20.255	-0.24	-1.15	20.64	20.64	20.24	8537
1779921000	20.4911	-0.25	-1.20	20.33	20.69	20.3	28381
1779834600	20.74	-0.28	-1.35	20.61	21.03	20.61	30986
1779489000	21.0243	-0.25	-1.20	21.01	21.19	20.79	30278
1779402600	21.279	-0.22	-1.03	21.08	21.395	20.985	17245
1779316200	21.5012	-0.4	-1.81	21.99	21.99	21.5	18274
1779229800	21.8986	0.2	0.90	22	22.2452	21.898	16914
1779143400	21.7035	0.41	1.93	21.62	21.87	21.44	17377
1778884200	21.2933	0.78	3.78	20.81	21.2933	20.81	15318
1778797800	20.5168	-0.12	-0.59	20.42	20.54	20.2	8974
1778711400	20.6388	-0.54	-2.55	21	21.3	20.32	20146
1778625000	21.1794	0.53	2.56	20.59	21.7251	20.59	22124
1778538600	20.65	-0.88	-4.07	21.82	22	20.5085	31612
1778279400	21.5255	-0.94	-4.17	22.18	22.18	21.36	36762
1778193000	22.4627	-1	-4.27	22.85	22.85	22.2	15680
1778106600	23.4653	-0.47	-1.97	24.11	24.11	23.25	21716
1778020200	23.9376	0.13	0.54	23.62	23.9376	23.235	18942
1777933800	23.81	0.04	0.19	23.82	24.1	23.63	15631
1777674600	23.7651	-0.54	-2.24	24.31	24.37	23.42	27081
1777588200	24.31	-0.63	-2.54	24.51	24.905	24.21	16684
1777501800	24.9444	0.23	0.92	24.71	25.0669	24.71	10076
1777415400	24.7158	0.17	0.69	24.53	24.735	24.36	8878
1777329000	24.5472	-0.09	-0.35	25	25.21	24.46	22888
1777069800	24.6334	-0.08	-0.34	24.8	24.82	24.4	14612
1776983400	24.7173	0.53	2.18	24.85	24.9002	24.18	33649
1776897000	24.19	0.03	0.12	23.91	24.1964	23.87	14798
1776810600	24.16	0.26	1.09	23.77	24.23	23.77	17551
1776724200	23.9	0.45	1.92	23.25	23.98	23.18	13363
1776465000	23.45	-0.58	-2.41	23.74	23.7796	22.87	47845
1776378600	24.03	-0.09	-0.37	23.53	24.53	23.53	40499
1776292200	24.1199	-2.07	-7.90	26.31	26.31	23.9	81503
1776205800	26.19	-0.91	-3.36	26.46	26.7249	26	42904
1776119400	27.101	-0.29	-1.06	26.98	27.3499	26.9	38344
1775860200	27.392	-0.11	-0.39	27.52	27.71	27.38	17017
1775773800	27.4999	-0.57	-2.04	27.74	27.92	27.32	26425
1775687400	28.0727	0.14	0.49	26.96	28.14	26.96	28093
1775601000	27.9354	0.29	1.04	27.69	28.34	27.69	18196
1775514600	27.6477	0.41	1.52	27.38	27.88	26.895	25141
1775169000	27.2334	0.77	2.93	27.02	27.31	26.7301	27228