Kurv Yield Premium Strategy Google GOOGL ETF【GOOP】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	-2.38	-5.32319391635	44.71	44.71	41.09	33006	43.18180048	SP
4	-4.43	-9.47390932421	46.76	48.23	41.09	20163	44.67556509	SP
12	5.82	15.9408381265	36.51	48.23	31.37	17836	40.94720224	SP
26	2.42	6.06364319719	39.91	48.23	31.37	17913	39.82372662	SP
52	17.14	68.0428741564	25.19	48.23	23.4894	12730	37.54074127	SP
156	17.35	69.4555644516	24.98	48.23	21.5401	7267	34.34090089	SP
260	17.35	69.4555644516	24.98	48.23	21.5401	7267	34.34090089	SP

個人投資家向けのプロ仕様のツール。

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	42.32	-0.67	-1.56	42.35	42.765	41.95	43432
1780612200	42.9916	1.77	4.28	41.09	43.05	41.09	15854
1780525800	41.2253	-0.39	-0.95	41.68	42.15	41.2079	12981
1780439400	41.62	-1.93	-4.43	42.56	43.05	41.22	32871
1780353000	43.55	-0.55	-1.25	43.45	43.74	43.0914	27495
1780093800	44.1	-1.29	-2.84	44.71	44.71	43.95	75830
1780007400	45.39	0.14	0.31	45.08	45.54	44.84	19074
1779921000	45.25	0.06	0.13	44.94	45.7	44.94	19750
1779834600	45.19	0.78	1.75	44.74	45.26	44.44	17799
1779489000	44.4106	-0.71	-1.57	45.09	45.4	44.31	11659
1779402600	45.12	-0.13	-0.28	44.89	45.56	44.57	20568
1779316200	45.2488	-0.43	-0.94	45.08	45.6	44.5506	23874
1779229800	45.68	-1.22	-2.60	46.92	46.92	45.48	24703
1779143400	46.9	0.05	0.11	46.56	48.23	46.56	18363
1778884200	46.85	-0.47	-0.99	46.79	47.08	46.485	7048
1778797800	47.32	-0.1	-0.21	46.94	47.39	46.83	18339
1778711400	47.419	1.87	4.10	45.44	47.54	45.44	6983
1778625000	45.55	-0.24	-0.53	45.51	45.6	45.195	10093
1778538600	45.792	-1.43	-3.02	46.43	46.68	45.792	10657
1778279400	47.2197	0.52	1.11	46.76	47.22	46.76	9154
1778193000	46.7	-0.18	-0.38	47.04	47.04	46.2918	31805
1778106600	46.8798	1.2	2.63	46.24	47.03	46.24	21096
1778020200	45.68	0.76	1.69	45.24	45.77	45.24	18541
1777933800	44.9216	-0.32	-0.70	45.33	45.4	44.57	26880
1777674600	45.2366	0.08	0.18	44.95	45.32	44.76	8057
1777588200	45.1555	4.33	10.61	44	45.1555	43.075	22987
1777501800	40.825	0.01	0.01	40.63	41.5101	40.25	10826
1777415400	40.82	-0.13	-0.32	41.02	41.1999	40.5301	16263
1777329000	40.95	0.78	1.93	40.22	41.28	39.975	22314
1777069800	40.1739	0.66	1.68	39.47	40.1739	39.0951	19689
1776983400	39.51	-0.01	-0.03	39.44	39.715	39.1	17975
1776897000	39.52	0.51	1.31	39.15	39.52	38.93	15846
1776810600	39.01	-0.66	-1.66	39.67	39.82	38.9	11749
1776724200	39.67	-0.54	-1.35	40.02	40.06	39.6009	21658
1776465000	40.2138	0.73	1.84	39.76	40.252	39.5	15371
1776378600	39.4866	-0.18	-0.46	39.84	39.84	39.29	8828
1776292200	39.67	0.54	1.38	39.17	39.69	38.915	24276
1776205800	39.13	1.34	3.55	38.16	39.15	38.16	31398
1776119400	37.79	0.56	1.50	37.11	37.79	37.11	18340
1775860200	37.23	-0.18	-0.48	37.51	37.679	37.08	8860
1775773800	37.41	0.17	0.46	37.14	37.47	36.58	9221
1775687400	37.24	1.57	4.41	37.47	37.5	37.03	22846
1775601000	35.6655	0.7	2.00	35.42	35.6655	34.72	14010
1775514600	34.9657	0.52	1.52	34.54	35.035	34.54	11049
1775169000	34.4407	-0.33	-0.95	33.87	34.6	33.87	4755
1775082600	34.77	1.46	4.38	33.82	35	33.745	25462
1774996200	33.3108	1.86	5.90	31.85	33.3219	31.85	16969
1774909800	31.4545	-0.12	-0.37	31.8	31.87	31.37	14641
1774650600	31.57	-0.95	-2.92	31.82	32.13	31.54	21386
1774564200	32.52	-1.25	-3.70	33.369999	33.369999	32.34	32608
1774477800	33.77	0.05	0.15	34.16	34.3096	33.63	5328
1774391400	33.72	-1.57	-4.45	34.86	34.86	33.72	8461
1774305000	35.29	0.11	0.31	35.43	35.71	35.2	10325
1774045800	35.1823	-0.98	-2.70	36.07	36.07	34.93	24333
1773959400	36.16	-0.03	-0.08	35.4	36.16	35.3001	10281
1773873000	36.19	-0.78	-2.11	36.25	36.5499	36.19	14416
1773786600	36.9683	0.74	2.04	36.37	36.9683	36.37	12603
1773700200	36.23	0.37	1.03	36.04	36.3529	35.9798	11177
1773441000	35.8593	-0.16	-0.45	36.51	36.51	35.6201	11476
1773354600	36.02	-0.59	-1.61	36.34	36.54	35.95	7989
1773268200	36.61	0.16	0.44	36.47	36.82	36.36	9843
1773181800	36.4485	-0.01	-0.03	36.38	36.71	36.3	7797
1773095400	36.46	1.11	3.14	34.91	36.47	34.91	32965