Strategy Shares Gold Enhanced Yield ETF【GOLY】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	-1.116	-3.96870554765	28.12	28.4799	26.81	51127	27.69168724	SP
4	-2.846	-9.53433835846	29.85	30.24	26.81	51628	28.37176101	SP
12	-7.496	-21.7275362319	34.5	34.61	26.81	61806	29.5300034	SP
26	-7.266	-21.2022176831	34.27	41.72	26.81	74973	33.94147096	SP
52	-1.576	-5.51434569629	28.58	41.72	26.81	67721	33.4393877	SP
156	6.774	33.4849233811	20.23	41.72	19.27	36101	31.91177983	SP
260	6.774	33.4849233811	20.23	41.72	19.27	36101	31.91177983	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780957800	27.004	0.08	0.31	26.99	27.2	26.94	26482
1780698600	26.92	-1.11	-3.96	27.5	27.605	26.81	68798
1780612200	28.03	0.33	1.19	27.75	28.275	27.75	24831
1780525800	27.7	-0.41	-1.46	28.03	28.05	27.56	48362
1780439400	28.11	0.05	0.18	28.33	28.4799	28	48612
1780353000	28.06	-0.61	-2.13	28.12	28.2	27.75	65034
1780093800	28.67	0.52	1.85	28.46	28.84	28.21	61217
1780007400	28.15	0.34	1.22	27.55	28.74	27.55	92329
1779921000	27.81	-0.23	-0.82	27.89	27.99	27.57	38826
1779834600	28.04	-0.05	-0.18	28.06	28.54	27.78	58723
1779489000	28.09	-0.11	-0.39	28.15	28.29	27.95	50342
1779402600	28.2	-0.29	-1.02	27.19	28.49	27.19	38333
1779316200	28.49	0.65	2.33	28.04	28.49	27.69	17656
1779229800	27.84	-0.44	-1.56	27.99	28.19	27.5	41808
1779143400	28.28	-0.08	-0.28	28.53	28.62	28.01	25362
1778884200	28.36	-0.87	-2.98	28.49	28.55	28.04	65061
1778797800	29.23	-0.18	-0.61	29.54	29.54	29.02	92376
1778711400	29.41	-0.13	-0.44	29.27	29.54	29.13	27792
1778625000	29.54	-0.29	-0.97	29.3	29.65	29.3	52248
1778538600	29.83	0.04	0.13	29.85	30.24	29.64	63223
1778279400	29.79	0.24	0.81	29.75	29.9896	29.63	41544
1778193000	29.55	0.07	0.24	30	30.3299	29.515	33137
1778106600	29.48	0.77	2.68	29.14	29.7416	29.14	40388
1778020200	28.71	0.45	1.59	28.53	28.9199	28.53	47155
1777933800	28.26	-0.65	-2.25	28.45	28.89	28.06	159900
1777674600	28.91	-0.02	-0.07	28.25	29.43	28.25	38408
1777588200	28.93	0.57	2.01	28.91	29.0666	28.8	85318
1777501800	28.36	-0.55	-1.90	28.48	28.89	28.2323	27397
1777415400	28.91	-0.53	-1.80	29	29.28	28.37	33008
1777329000	29.44	-0.29	-0.98	29.53	29.9899	29.35	94239
1777069800	29.7316	0.27	0.92	29.94	30	29.64	33192
1776983400	29.46	-0.47	-1.57	29.61	29.98	29.46	29733
1776897000	29.93	0.24	0.81	30.03	30.2081	29.81	22807
1776810600	29.69	-0.82	-2.69	29.64	30.5459	29.64	55781
1776724200	30.51	-0.24	-0.78	30.17	30.9	30.17	39548
1776465000	30.75	0.58	1.92	30.88	30.95	30.33	57665
1776378600	30.17	-0.16	-0.53	29.68	30.78	29.68	73781
1776292200	30.33	-0.45	-1.46	30.38	30.88	30.33	32813
1776205800	30.78	1.12	3.78	29.61	30.78	29.61	27821
1776119400	29.66	-0.27	-0.90	29.79	29.79	28.5	84550
1775860200	29.93	-0.07	-0.23	29.96	30.4299	29.8201	35779
1775773800	30	-0.15	-0.50	30	30.48	29.87	58051
1775687400	30.15	0.84	2.87	30.23	31.31	29.5301	58912
1775601000	29.31	-0.29	-0.98	28.81	29.5199	28	54784
1775514600	29.6	0.73	2.53	29.13	29.6	28.2708	45492
1775169000	28.87	-1.63	-5.34	28.98	29.08	27.25	238780
1775082600	30.5	1.05	3.57	30.16	30.6399	29.25	192875
1774996200	29.45	0.42	1.45	28.5	29.89	28.5	95981
1774909800	29.03	-0.35	-1.19	30.15	30.15	28.94	56818
1774650600	29.38	-0.37	-1.24	29.66	30.25	29.1	111214
1774564200	29.75	-1.39	-4.46	30.5	30.57	29.6601	48780
1774477800	31.14	1.05	3.49	31.21	32.43	30.6101	42619
1774391400	30.09	-0.36	-1.18	29.98	30.55	29.9	79788
1774305000	30.45	0.15	0.50	30.3	31.3099	29.67	79571
1774045800	30.3	-1.29	-4.07	31.74	31.86	30.17	63358
1773959400	31.585	-1.07	-3.29	31.32	31.84	30.3	94262
1773873000	32.659999	-1.2	-3.54	33.17	33.52	32.5901	59730
1773786600	33.86	-0.36	-1.05	34.19	34.61	33.66	64744
1773700200	34.22	0.83	2.49	34.5	34.5	33.632	64064
1773441000	33.39	-1.27	-3.66	34.49	34.96	33.33	173901
1773354600	34.66	-2.12	-5.76	36.91	36.91	34.472	59024
1773268200	36.78	-0.18	-0.49	36.97	36.97	36.2	35175
1773181800	36.96	1.24	3.47	36.35	38	36.25	50624
1773095400	35.72	0.32	0.90	34	36.355	32.64	151807