Madison Covered Call ETF【CVRD】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	-0.3128	-1.73296398892	18.05	18.05	17.7372	17	17.92479254	SP
4	-1.0128	-5.4016	18.75	18.9185	17.7372	1619	18.48796134	SP
12	-0.0428	-0.240719910011	17.78	20.61	16.84	1010	18.34835284	SP
26	-0.5328	-2.91625615764	18.27	20.61	16.84	1286	18.4011962	SP
52	-0.7642	-4.13049823257	18.5014	22.4	16.84	3005	18.58074609	SP
156	-2.3828	-11.8429423459	20.12	22.4	15.48	8705	19.68262363	SP
260	-2.3828	-11.8429423459	20.12	22.4	15.48	8705	19.68262363	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426600	17.8731	-0.03	-0.18	17.97	17.97	17.8731	12
1782340200	17.9061	-0.04	-0.22	17.74	17.9061	17.74	27
1782253800	17.9456	-0.05	-0.25	17.9456	17.9456	17.9456	16
1782167400	17.9908	-0.06	-0.36	18.05	18.05	17.9908	12
1781821800	18.0553	-0.09	-0.49	18.17	18.17	18.0553	10
1781735400	18.1439	-0.31	-1.67	18.25	18.25	18.1439	11
1781649000	18.4529	-0.03	-0.17	18.32	18.4529	18.32	62
1781562600	18.4835	-0	-0.03	18.43	18.4835	18.43	12
1781303400	18.4884	0.08	0.43	18.18	18.4884	18.18	9
1781217000	18.4099	0.03	0.15	18.21	18.4099	18.21	18
1781130600	18.3818	-0.1	-0.56	18.4	18.4	18.3818	11
1781044200	18.485	-0	-0.02	18.33	18.485	18.33	30035
1780957800	18.4892	-0.05	-0.26	18.45	18.4892	18.45	12
1780698600	18.5366	-0.18	-0.98	18.5366	18.5366	18.5366	10
1780612200	18.7204	0.08	0.43	18.41	18.7204	18.41	268
1780525800	18.6409	-0.18	-0.97	18.78	18.78	18.6409	10
1780439400	18.8241	-0.09	-0.50	18.7	18.8241	18.7	14
1780353000	18.9185	0.1	0.53	18.56	18.9185	18.56	12
1780093800	18.8182	0.13	0.67	18.75	18.8182	18.75	198
1780007400	18.6928	0.11	0.60	18.53	18.6928	18.53	12
1779921000	18.5812	-0.06	-0.33	18.4	18.5812	18.4	30
1779834600	18.6419	-0.09	-0.48	20.61	20.61	18.6419	58
1779489000	18.7325	0.08	0.42	18.53	18.7325	18.53	10
1779402600	18.654	-0.05	-0.28	18.654	18.654	18.654	59
1779316200	18.7057	0.08	0.42	18.63	18.7057	18.63	10
1779229800	18.6276	-0.08	-0.44	16.84	18.6276	16.84	12
1779143400	18.7107	0.25	1.38	18.3	18.7107	18.3	16
1778884200	18.4568	0.06	0.31	18.23	18.4568	18.23	913
1778797800	18.3992	0.03	0.17	18.2	18.3992	18.2	12
1778711400	18.3675	-0.14	-0.73	18.3	18.3675	18.3	14
1778625000	18.5027	0.03	0.17	18.4	18.5027	18.4	20
1778538600	18.471	-0.12	-0.63	18.59	18.59	18.471	14
1778279400	18.588	-0.08	-0.42	18.68	18.68	18.588	12
1778193000	18.6662	0.03	0.14	18.49	18.6662	18.49	9
1778106600	18.6409	0.01	0.06	18.47	18.6409	18.47	9
1778020200	18.6295	-0.04	-0.23	18.6295	18.6295	18.6295	9
1777933800	18.6722	-0.09	-0.49	18.58	18.6722	18.58	32
1777674600	18.7642	-0.02	-0.11	18.74	18.7642	18.74	10
1777588200	18.7844	0.13	0.68	18.7844	18.7844	18.7844	9
1777501800	18.657	0.07	0.38	18.53	18.657	18.53	12
1777415400	18.5858	0.05	0.26	18.38	18.5858	18.38	714
1777329000	18.537	0.04	0.22	18.537	18.537	18.537	10
1777069800	18.4966	0.02	0.12	18.42	18.4966	18.42	9
1776983400	18.4743	-0.11	-0.60	18.29	18.4743	18.29	209
1776897000	18.5856	-0.03	-0.14	18.62	18.62	18.5856	11
1776810600	18.6111	-0.05	-0.27	18.58	18.6111	18.58	51
1776724200	18.661	0.02	0.10	18.67	18.67	18.661	10
1776465000	18.6421	0.05	0.25	18.63	18.6421	18.63	110
1776378600	18.5953	0.15	0.81	18.35	18.5953	18.35	3916
1776292200	18.445	0.07	0.38	18.28	18.445	18.28	92
1776205800	18.3754	0.01	0.04	18.25	18.3754	18.25	16
1776119400	18.3672	0.3	1.65	17.95	18.3672	17.95	27
1775860200	18.0696	-0.11	-0.63	18.07	18.07	17.98	20009
1775773800	18.1845	-0	-0.01	18.1	18.1845	18.1	11
1775687400	18.186	0.26	1.45	18.09	18.186	18.09	11
1775601000	17.9264	-0.06	-0.34	17.86	17.99	17.86	239
1775514600	17.987	0.06	0.36	17.78	18.01	17.78	111
1775169000	17.9233	0.05	0.28	17.56	17.95	17.56	516
1775082600	17.873	-0.03	-0.16	18.05	18.05	17.873	12
1774996200	17.9025	0.26	1.48	17.64	17.9025	17.64	26
1774909800	17.6411	0.08	0.44	17.62	17.78	17.62	327
1774650600	17.5645	-0.57	-3.16	17.56	17.5645	17.56	11
1774564200	18.1383	-0.08	-0.42	17.93	18.1383	17.93	21