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	-0.2271	-1.24370208105	18.26	18.3277	17.7171	378	18.13561513	SP
4	-0.5748	-3.08904378295	18.6077	18.9118	17.7171	4715	18.68453905	SP
12	-1.1671	-6.07864583333	19.2	19.4	17.7171	6651	18.78536915	SP
26	-1.4574	-7.47756576348	19.4903	21.35	17.7171	9274	19.32795333	SP
52	-3.0498	-14.4658890939	21.0827	21.38	17.7171	5311	19.35198703	SP
156	-2.0871	-10.3732604374	20.12	21.38	17.7171	12998	20.0268197	SP
260	-2.0871	-10.3732604374	20.12	21.38	17.7171	12998	20.0268197	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
1741991400	18.0329	0.32	1.78	18.05	18.05	18.0329	228
1741905000	17.7171	-0.24	-1.33	17.88	17.88	17.7171	215
1741818600	17.9568	-0.01	-0.08	17.98	17.98	17.9568	133
1741732200	17.971	-0.1	-0.58	18	18	17.971	176
1741645800	18.0758	-0.25	-1.37	18.3	18.3	18.01	475
1741390200	18.3277	0.11	0.58	18.26	18.3277	18.26	891
1741303800	18.2218	-0.13	-0.68	18.36	18.36	18.22	516
1741217400	18.3471	0.19	1.07	18.1799	18.3471	18.1403	1410
1741131000	18.1522	-0.11	-0.59	18.1863	18.33	18.1522	1743
1741044600	18.2594	-0.23	-1.24	18.77	18.77	18.2594	106
1740785400	18.4878	0.16	0.87	18.32	18.4878	18.32	27
1740699000	18.3284	-0.23	-1.21	18.5	18.51	18.3284	1797
1740612600	18.5536	-0.06	-0.32	18.61	18.61	18.5536	104
1740526200	18.6138	-0.08	-0.40	18.6138	18.6138	18.6138	5
1740439800	18.6891	-0.01	-0.05	18.8	18.8	18.6891	524
1740180600	18.6978	-0.21	-1.13	18.75	18.75	18.6978	167
1740094200	18.9118	0.07	0.35	18.9118	18.9118	18.9118	11
1740007800	18.8458	0.12	0.64	18.8458	18.8458	18.8458	50
1739921400	18.7261	0.12	0.64	18.43	18.7261	18.43	81174
1739575800	18.6077	0.01	0.04	18.6077	18.6077	18.6077	60
1739489400	18.6006	0.06	0.33	18.43	18.6006	18.43	22
1739403000	18.5395	-0.09	-0.47	18.5395	18.5395	18.5395	79
1739316600	18.6263	0	0.00	18.66	18.66	18.6263	96
1739230200	18.6256	0.1	0.55	18.77	18.77	18.6256	1511
1738971000	18.5241	-0.12	-0.66	18.47	18.55	18.47	7314
1738884600	18.6473	-0.01	-0.07	18.84	18.84	18.5901	566
1738798200	18.66	-0.03	-0.16	18.78	18.78	18.6	104845
1738711800	18.6896	-0.07	-0.38	18.76	18.76	18.6896	155
1738625400	18.76	-0.09	-0.48	18.81	18.81	18.76	464
1738366200	18.8499	-0.11	-0.58	19	19	18.8499	598
1738279800	18.9601	0.02	0.09	19.05	19.05	18.9601	120
1738193400	18.9435	0.02	0.11	19.03	19.03	18.9435	54
1738107000	18.9224	-0.1	-0.54	18.9224	18.9224	18.9224	8
1738020600	19.026	-0.03	-0.15	19	19.026	19	48
1737761400	19.0539	-0.03	-0.14	19.09	19.11	19.03	80468
1737675000	19.0801	0	0.00	19.0801	19.0801	19.0801	0
1737588600	19.0801	-0.01	-0.03	19.32	19.32	19.0801	42
1737502200	19.0852	0.12	0.65	19.21	19.21	19.0852	87
1737156600	18.9618	0.1	0.54	18.93	18.9618	18.93	16
1737070200	18.86	0.06	0.31	18.64	18.91	18.64	2051
1736983800	18.8023	0.16	0.85	18.8999	18.8999	18.79	61038
1736897400	18.6436	0.05	0.29	18.49	18.6436	18.49	174
1736811000	18.589	0.07	0.38	18.29	18.589	18.29	2789
1736551800	18.5191	-0.32	-1.68	18.5191	18.5191	18.5191	59
1736379000	18.8361	-0.03	-0.18	18.8361	18.8361	18.8361	5
1736292600	18.8692	-0.07	-0.38	18.97	18.97	18.8692	310
1736206200	18.9419	0.07	0.35	18.88	19.0519	18.88	1383
1735947000	18.875	0.12	0.64	18.9194	18.9296	18.875	588
1735860600	18.7547	-0.02	-0.09	18.85	18.85	18.7547	201
1735687800	18.7712	-0	-0.01	18.61	18.78	18.61	439
1735601400	18.7722	-0.09	-0.50	18.92	18.92	18.7722	204
1735342200	18.8664	-0.08	-0.43	18.95	18.95	18.8664	246
1735255800	18.9477	-0.44	-2.29	19.3	19.3	18.72	460
1735077840	19.3917	0.06	0.32	19.33	19.4	19.33	1506
1734996600	19.33	0.05	0.26	19.38	19.38	19.23	1310
1734737400	19.2794	0.16	0.84	19.2	19.3	19.17	289
1734651000	19.1188	-0	-0.00	19.27	19.27	19.11	101030
1734564600	19.119	-0.33	-1.68	19.4704	19.4704	19.119	946
1734478200	19.446	-0.09	-0.48	19.64	19.64	19.446	641
1734391800	19.54	-0.05	-0.26	19.64	19.64	19.54	593