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	-0.2235	-0.810369833212	27.58	27.68	27.32	3485	27.47858252	SP
4	0.5165	1.92436661699	26.84	27.68	26.64	3504	27.15458389	SP
12	1.4065	5.42003853565	25.95	27.68	24.92	2704	26.53891052	SP
26	-0.5835	-2.08840372226	27.94	28.3	24.92	4194	27.03892924	SP
52	1.6765	6.52842679128	25.68	28.3	24.92	3214	26.99283954	SP
156	1.4665	5.66434916956	25.89	30.3634	22.96	1568	26.71655407	SP
260	1.4665	5.66434916956	25.89	30.3634	22.96	1568	26.71655407	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
1780698600	27.3763	-0.28	-1.03	27.68	27.68	27.37	3979
1780612200	27.66	0.31	1.13	27.48	27.66	27.48	4759
1780525800	27.3503	-0.18	-0.65	27.42	27.475	27.3503	3134
1780439400	27.529	0.09	0.32	27.32	27.529	27.32	1792
1780353000	27.4401	0.04	0.16	27.58	27.58	27.36	3760
1780093800	27.3952	0.12	0.44	27.31	27.41	27.31	910
1780007400	27.2747	0.02	0.07	27.2	27.3	27.17	2580
1779921000	27.2564	0.07	0.25	27.18	27.29	27.18	6347
1779834600	27.1896	-0.02	-0.07	27.47	27.47	27.15	5534
1779489000	27.2091	0.15	0.55	27.14	27.3399	27.14	4452
1779402600	27.06	0.11	0.39	26.96	27.06	26.88	2759
1779316200	26.9539	0.29	1.10	26.75	26.9539	26.64	1508
1779229800	26.66	-0.15	-0.55	26.735	26.8	26.66	1310
1779143400	26.8062	-0.03	-0.12	26.73	26.85	26.73	2521
1778884200	26.8378	-0.23	-0.87	26.91	26.95	26.827	7338
1778797800	27.0726	0.19	0.70	26.99	27.0927	26.99	4818
1778711400	26.8849	-0.05	-0.18	26.88	26.899	26.8126	3390
1778625000	26.9332	0.07	0.25	26.86	26.9332	26.81	1532
1778538600	26.8671	0.06	0.23	26.84	26.87	26.771	4154
1778279400	26.8046	0.04	0.16	26.94	26.94	26.75	7221
1778193000	26.7626	-0.18	-0.66	27.01	27.01	26.751	2537
1778106600	26.9412	0.3	1.13	26.82	26.9412	26.82	1089
1778020200	26.64	0.17	0.66	26.54	26.65	26.54	3330
1777933800	26.4654	-0.28	-1.04	26.7	26.7	26.4654	2263
1777674600	26.744	-0.05	-0.18	26.85	26.9099	26.744	2588
1777588200	26.7923	0.39	1.47	26.5	26.7923	26.5	614
1777501800	26.4046	-0.13	-0.47	26.54	26.54	26.4046	97
1777415400	26.5301	-0.02	-0.07	26.64	26.64	26.53	881
1777329000	26.5487	-0	-0.01	26.46	26.56	26.46	5163
1777069800	26.5525	-0.01	-0.03	26.61	26.61	26.48	2576
1776983400	26.56	-0.07	-0.27	26.57	26.64	26.56	579
1776897000	26.6322	0.12	0.46	26.63	26.709	26.6	1665
1776810600	26.51	-0.09	-0.35	26.7	26.72	26.48	668
1776724200	26.6019	-0.1	-0.37	26.61	26.639	26.6	1392
1776465000	26.7016	0.37	1.41	26.5	26.81	26.5	1953
1776378600	26.3301	0.03	0.11	26.36	26.36	26.3	1692
1776292200	26.3001	-0.01	-0.04	26.37	26.37	26.23	3053
1776205800	26.3105	0.09	0.35	26.26	26.32	26.26	3003
1776119400	26.2183	0.1	0.37	26.01	26.2183	26.01	3801
1775860200	26.1224	-0.05	-0.19	26.18	26.18	26.1224	1106
1775773800	26.172	0.08	0.31	26.19	26.19	26.05	3081
1775687400	26.0912	0.48	1.87	26.14	26.14	26.0299	1272
1775601000	25.6127	-0.05	-0.19	25.6	25.6127	25.52	578
1775514600	25.6627	0.08	0.31	25.59	25.6627	25.585	740
1775169000	25.5827	-0.01	-0.03	25.38	25.5827	25.38	649
1775082600	25.59	0.11	0.45	25.53	25.66	25.53	12814
1774996200	25.4759	0.48	1.91	25.21	25.48	25.21	322
1774909800	24.998	0.07	0.30	25.03	25.09	24.998	1277
1774650600	24.924	-0.35	-1.39	25.22	25.22	24.92	3141
1774564200	25.2765	-0.21	-0.81	25.4	25.471	25.2765	875
1774477800	25.4824	0.14	0.56	25.53	25.55	25.47	2051
1774391400	25.341	-0.05	-0.18	25.26	25.44	25.26	2328
1774305000	25.3877	0.14	0.55	25.445	25.54	25.3877	930
1774045800	25.2482	-0.24	-0.92	25.38	25.38	25.21	1105
1773959400	25.4832	-0.1	-0.41	25.48	25.4832	25.38	4243
1773873000	25.587	-0.44	-1.67	25.87	25.87	25.5801	4304
1773786600	26.0221	0.03	0.11	26.13	26.18	26.0221	1101
1773700200	25.9933	0.22	0.85	25.95	26.05	25.95	2188
1773441000	25.774	-0.07	-0.27	25.94	25.98	25.77	2450
1773354600	25.8435	-0.39	-1.48	26.02	26.02	25.8435	5661
1773268200	26.2326	-0.15	-0.56	26.37	26.37	26.18	4794
1773181800	26.3804	0.01	0.04	26.36	26.605	26.275	3224
1773095400	26.37	0.11	0.43	25.88	26.465	25.88	13429