Global X Dow 30 Covered Call and Growth ETF【DYLG】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	-0.7839	-2.98287671233	26.28	26.4099	25.46	2594	26.17124183	SP
4	-1.5039	-5.57	27	27.16	25.46	2369	26.6814716	SP
12	-4.3039	-14.4426174497	29.8	29.8297	25.46	1511	26.81859907	SP
26	-2.8199	-9.95868060461	28.316	30.3634	25.46	897	27.41988905	SP
52	-1.7839	-6.5392228739	27.28	30.3634	25.46	490	27.42528652	SP
156	-0.3939	-1.5214368482	25.89	30.3634	23.8693	437	26.91632097	SP
260	-0.3939	-1.5214368482	25.89	30.3634	23.8693	437	26.91632097	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
1741645800	25.7601	-0.52	-2.00	26.01	26.0989	25.62	3255
1741390200	26.2848	0.16	0.62	25.98	26.2848	25.98	306
1741303800	26.1222	-0.25	-0.96	26.17	26.3299	26.0351	903
1741217400	26.3748	0.27	1.05	26.13	26.4099	26.04	7110
1741131000	26.1	-0.33	-1.24	26.28	26.28	26.1	1395
1741044600	26.4274	-0.33	-1.24	26.81	26.81	26.4274	197
1740785400	26.7586	0.3	1.13	26.56	26.7586	26.5	1672
1740699000	26.4607	-0.11	-0.40	26.56	26.76	26.4607	698
1740612600	26.5658	-0.08	-0.32	26.71	26.77	26.5658	1597
1740526200	26.6499	0.06	0.23	26.65	26.69	26.52	6257
1740439800	26.5891	-0.03	-0.11	26.63	26.699	26.57	1890
1740180600	26.6182	-0.37	-1.38	26.93	26.93	26.6182	2388
1740094200	26.9901	-0.13	-0.48	27.05	27.079	26.9	1716
1740007800	27.1208	0.04	0.13	27.09	27.149	27.09	955
1739921400	27.0846	-0	-0.00	27.1	27.1	27.05	3471
1739575800	27.085	-0.08	-0.28	27.14	27.15	27.085	1554
1739489400	27.16	0.18	0.67	27.05	27.16	27.01	8494
1739403000	26.9802	-0.08	-0.30	26.89	27.0022	26.89	983
1739316600	27.0609	0.07	0.26	27	27.0609	27	174
1739230200	26.99	0.07	0.25	26.94	26.99	26.94	748
1738971000	26.9217	-0.17	-0.62	27.14	27.14	26.9217	630
1738884600	27.0906	-0.03	-0.12	27.37	27.37	27.0906	1108
1738798200	27.122	0.09	0.34	27.01	27.122	26.9801	899
1738711800	27.03	0.06	0.22	26.93	27.03	26.93	3176
1738625400	26.97	-0.01	-0.03	26.78	27	26.759	2134
1738366200	26.9774	-0.13	-0.48	27	27	26.9774	100
1738279800	27.1062	0.07	0.27	27.05	27.11	27.05	18077
1738193400	27.0342	-0.05	-0.18	27.09	27.09	27.0342	479
1738107000	27.0841	0.06	0.23	27.0841	27.0841	27.0841	257
1738020600	27.0207	0.11	0.43	26.74	27.0207	26.74	1462
1737761400	26.9063	0.12	0.46	26.96	26.96	26.9063	268
1737675000	26.7835	0	0.00	26.7835	26.7835	26.7835	0
1737588600	26.7835	0.04	0.16	26.75	26.7835	26.75	131
1737502200	26.7396	0.19	0.72	26.58	26.7396	26.58	578
1737156600	26.5491	0.12	0.45	26.66	26.66	26.5491	436
1737070200	26.4305	0	0.00	26.48	26.48	26.4305	37
1736983800	26.43	0.37	1.43	26.43	26.43	26.3854	459
1736897400	26.0586	0.11	0.43	26.01	26.079	25.929	1616
1736811000	25.9482	0.22	0.85	25.72	25.9482	25.72	302
1736551800	25.7292	-0.37	-1.43	26.02	26.02	25.7292	283
1736379000	26.1017	0.06	0.24	26.03	26.1017	26	393
1736292600	26.04	-0.08	-0.30	26.25	26.25	26.04	382
1736206200	26.1195	-0.01	-0.03	26.12	26.12	26.1195	623
1735947000	26.1284	0.18	0.69	26.16	26.16	26.1284	73
1735860600	25.9492	-0.07	-0.26	26.12	26.12	25.9492	816
1735687800	26.0172	-0.03	-0.10	26.13	26.13	26.0172	29
1735601400	26.0425	-3.61	-12.18	25.95	26.11	25.95	232
1735342200	29.6531	-0.18	-0.59	29.72	29.72	29.6531	60
1735255800	29.8297	0.06	0.21	29.74	29.8297	29.74	254
1735077840	29.7675	0.21	0.70	29.57	29.7675	29.57	3
1734996600	29.5598	0.05	0.18	29.49	29.5598	29.49	265
1734737400	29.507	0.37	1.25	29.06	29.507	29.06	111
1734651000	29.1417	-0.02	-0.06	29.35	29.35	29.1417	316
1734564600	29.1594	-0.65	-2.19	29.78	29.78	29.1594	40
1734478200	29.8126	-0.11	-0.38	29.8	29.8126	29.8	5
1734391800	29.925	-0.04	-0.13	29.925	29.925	29.925	97
1734132600	29.9626	-0.03	-0.09	29.96	29.9626	29.96	154
1734046200	29.9902	-0.09	-0.29	30.05	30.05	29.9902	193
1733959800	30.0764	-0.01	-0.04	30.0764	30.0764	30.0764	11