iShares S&P 500 BuyWrite ETF【IVVW】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	-1.19	-2.64562027568	44.98	45.4199	43.7199	45356	44.61634965	SP
4	-0.69	-1.55125899281	44.48	45.4199	43.7199	46021	44.48880088	SP
12	-0.46	-1.0395480226	44.25	45.4199	42.5	43802	44.21431945	SP
26	-1.72	-3.77938914524	45.51	46.27	42.5	37932	44.77501421	SP
52	-1.01	-2.25446428571	44.8	47.2467	42.5	27033	45.14337588	SP
156	-5.95	-11.962203458	49.74	51.195	38.5699	16450	45.97742518	SP
260	-5.95	-11.962203458	49.74	51.195	38.5699	16450	45.97742518	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	43.6674	-0.69	-1.56	44.26	44.26	43.5837	83760
1780612200	44.36	0.12	0.27	44.06	44.43	44.06	26256
1780525800	44.24	-0.01	-0.02	44.32	44.32	44.2	30799
1780439400	44.25	-0.86	-1.91	44.14	44.32	44.14	70470
1780353000	45.11	0.09	0.20	45.4	45.4199	44.58	45265
1780093800	45.02	0.06	0.13	44.98	45.06	44.75	53991
1780007400	44.96	0.12	0.27	44.79	44.9797	44.79	16733
1779921000	44.84	0.05	0.11	44.85	44.85	44.765	14540
1779834600	44.79	0.15	0.34	44.8	44.82	44.716	17142
1779489000	44.64	0.13	0.29	44.6	44.7	44.57	104973
1779402600	44.51	0.09	0.20	44.29	44.575	44.22	16256
1779316200	44.42	0.25	0.57	44.23	44.42	44.13	48369
1779229800	44.17	-0.12	-0.27	44.05	44.3	44.05	97038
1779143400	44.29	0.08	0.18	44.32	44.36	44.1	35576
1778884200	44.21	-0.3	-0.67	44.24	44.36	44.1899	96428
1778797800	44.51	0	0.00	44.47	44.61	44.432	13841
1778711400	44.51	-0.02	-0.04	44.53	44.53	44.42	50547
1778625000	44.53	0.02	0.04	44.5	44.53	44.4142	52469
1778538600	44.51	0.01	0.02	44.48	44.545	44.408	46002
1778279400	44.5	0.06	0.14	44.48	44.55	44.39	37708
1778193000	44.44	0.1	0.22	44.35	44.44	44.34	80228
1778106600	44.3439	0.03	0.06	44.4	44.4	44.32	30234
1778020200	44.3155	0.09	0.19	44.39	44.39	44.25	38138
1777933800	44.23	-0.64	-1.43	44.23	44.3188	44.11	78069
1777674600	44.87	0.11	0.25	44.88	44.89	44.8	52362
1777588200	44.76	0.17	0.38	44.6	44.83	44.59	53834
1777501800	44.59	0.04	0.10	44.6	44.64	44.47	60713
1777415400	44.5459	-0.07	-0.17	44.5	44.57	44.4401	29350
1777329000	44.62	0.07	0.16	44.59	44.62	44.49	26963
1777069800	44.55	0.2	0.45	44.35	44.645	44.35	34161
1776983400	44.35	-0.11	-0.25	44.44	44.49	44.2	24379
1776897000	44.46	0.25	0.57	44.43	44.47	44.3	33016
1776810600	44.21	-0.17	-0.38	44.39	44.41	44.16	47265
1776724200	44.38	-0.06	-0.14	44.4	44.4	44.24	68357
1776465000	44.44	0.24	0.54	44.3	44.465	44.23	53952
1776378600	44.2	0.02	0.05	44.12	44.205	44.12	14022
1776292200	44.18	0.02	0.05	44.19	44.22	44.08	57409
1776205800	44.16	0.05	0.11	44.17	44.17	44.11	56692
1776119400	44.11	0.12	0.26	44.03	44.165	44.0176	24230
1775860200	43.9943	0.06	0.15	43.95	44.06	43.95	6723
1775773800	43.93	0.15	0.34	43.9	44.02	43.8514	8067
1775687400	43.7801	0.54	1.25	43.96	43.96	43.73	22620
1775601000	43.24	-0.05	-0.12	43.18	43.34	42.895	40417
1775514600	43.29	0.14	0.32	43.03	43.29	43.03	21738
1775169000	43.15	-0.77	-1.75	42.64	43.305	42.585	103583
1775082600	43.92	0.26	0.60	43.86	44.000996	43.75	44280
1774996200	43.66	1.06	2.49	43.02	43.66	43.016	31464
1774909800	42.6	-0.06	-0.14	42.99	42.99	42.5	27642
1774650600	42.66	-0.65	-1.50	43.04	43.04	42.62	25105
1774564200	43.31	-0.43	-0.98	43.53	43.64	43.2	37865
1774477800	43.74	0.17	0.39	43.84	43.84	43.715	19546
1774391400	43.57	-0.1	-0.23	43.36	43.66	43.36	15235
1774305000	43.67	0.41	0.95	43.72	43.905	43.595	30624
1774045800	43.26	-0.37	-0.85	43.58	43.58	43.145	44688
1773959400	43.63	-0.18	-0.41	43.4	43.73	43.36	39103
1773873000	43.81	-0.66	-1.48	44.29	44.32	43.81	41174
1773786600	44.47	0.16	0.36	44.48	44.66	44.4	159522
1773700200	44.31	0.46	1.05	44.15	44.41	44.15	57480
1773441000	43.85	-0.25	-0.57	44.25	44.43	43.77	25863
1773354600	44.1	-0.6	-1.34	44.44	44.44	44.02	20973
1773268200	44.7	0.08	0.18	44.68	44.7689	44.5	8333
1773181800	44.621	-0.04	-0.09	44.64	45.015	44.5837	59122
1773095400	44.66	0.31	0.70	44.08	45	43.81	106315
1772839800	44.35	-0.52	-1.16	44.44	44.5143	44.21	27725