Kurv Yield Premium Strategy Microsoft MSFT ETF【MSFY】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	-0.845	-4.30025445293	19.65	21.12	18.805	19202	20.06996311	SP
4	-0.055	-0.291622481442	18.86	21.12	17.955	15131	19.20632627	SP
12	0.235	1.26548196015	18.57	21.12	16.305	15748	18.41810542	SP
26	-6.045	-24.3259557344	24.85	25.14	16.305	15129	19.88178558	SP
52	-6.795	-26.54296875	25.6	28.47	16.305	9871	21.4624541	SP
156	-6.135	-24.5990376905	24.94	30	16.305	5250	22.54603867	SP
260	-6.135	-24.5990376905	24.94	30	16.305	5250	22.54603867	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	18.805	-0.58	-2.97	19.3	19.35	18.69	21335
1780612200	19.38	0.05	0.25	19.65	19.68	19.32	17201
1780525800	19.3317	-0.69	-3.43	19.92	19.92	19.195	13917
1780439400	20.0181	-0.98	-4.68	20.22	20.52	19.98	22458
1780353000	21	0.68	3.35	21.08	21.12	20.8365	18673
1780093800	20.32	0.95	4.90	19.65	20.32	19.63	23759
1780007400	19.37	0.8	4.30	18.58	19.4598	18.58	19246
1779921000	18.572	-0.18	-0.95	18.55	18.72	18.435	3819
1779834600	18.75	-0.2	-1.06	18.84	18.925	18.62	13715
1779489000	18.95	0.03	0.17	19.03	19.12	18.8	4800
1779402600	18.9179	-0.04	-0.24	19.14	19.15	18.8	10171
1779316200	18.9627	0.19	1.03	18.68	18.9627	18.5	8439
1779229800	18.7701	-0.29	-1.52	19.32	19.43	18.7701	10539
1779143400	19.0598	0.1	0.54	18.84	19.14	18.795	12575
1778884200	18.9582	0.61	3.31	18.6	19.32	18.6	20557
1778797800	18.351	0.24	1.32	18.06	18.47	17.99	35058
1778711400	18.1119	-0.37	-2.00	18.12	18.16	17.955	9129
1778625000	18.4813	-0.22	-1.20	18.88	18.88	18.41	6935
1778538600	18.7052	-0.17	-0.93	18.54	18.7052	18.54	15506
1778279400	18.88	-0.23	-1.19	18.86	19.02	18.8	20988
1778193000	19.107	0.32	1.70	19.11	19.34	19.1015	11191
1778106600	18.7883	0.14	0.73	18.55	18.9299	18.37	11826
1778020200	18.6519	-0.07	-0.39	18.835	18.86	18.53	11515
1777933800	18.725	-0.07	-0.38	18.72	19.09	18.695	38961
1777674600	18.7966	0.29	1.55	18.8	18.91	18.66	7679
1777588200	18.51	-0.84	-4.34	18.77	18.77	18	42447
1777501800	19.35	-0.25	-1.28	19.39	19.39	19.12	11579
1777415400	19.6	0.21	1.08	19.37	19.6	19.225	17739
1777329000	19.39	0.01	0.05	19.2	19.44	18.99	10132
1777069800	19.38	0.45	2.38	19.04	19.38	18.95	5949
1776983400	18.93	-0.87	-4.37	19.04	19.2987	18.8	13254
1776897000	19.795	0.44	2.25	19.48	19.82	19.48	11287
1776810600	19.36	0.29	1.52	19.2	19.48	19.01	9970
1776724200	19.07	-0.2	-1.01	19.18	19.18	18.95	15745
1776465000	19.265	0.11	0.55	19.43	19.65	19.1913	22784
1776378600	19.1587	0.38	2.02	19.15	19.19	18.79	17441
1776292200	18.78	0.69	3.81	18.19	18.9	18.17	17831
1776205800	18.09	0.43	2.44	17.92	18.1899	17.82	41418
1776119400	17.6584	0.64	3.75	17.06	17.6584	17.03	12502
1775860200	17.02	-0.12	-0.70	17.14	17.24	16.94	17274
1775773800	17.14	-0.05	-0.29	17.16	17.18	16.8001	26076
1775687400	17.1891	0.15	0.87	17.69	17.71	17.0301	16949
1775601000	17.0412	-0.08	-0.46	17.04	17.08	16.83	25111
1775514600	17.12	0.04	0.24	17.21	17.21	17.03	52219
1775169000	17.0792	0.17	1.03	16.75	17.0792	16.704999	10554
1775082600	16.9055	-0.06	-0.38	17.27	17.27	16.895	16348
1774996200	16.9702	0.54	3.28	16.81	17.03	16.6	8424
1774909800	16.4313	0.07	0.44	16.5	16.71	16.355	8935
1774650600	16.36	-0.45	-2.68	16.7	16.7	16.305	14504
1774564200	16.81	-0.21	-1.24	16.94	17.14	16.8	20267
1774477800	17.0213	-0.07	-0.42	17.28	17.35	16.978	15010
1774391400	17.093	-0.61	-3.43	17.57	17.57	17.061	10300
1774305000	17.7	0.17	0.97	17.69	17.85	17.57	8333
1774045800	17.53	-0.39	-2.18	17.96	17.96	17.51	10803
1773959400	17.92	-0.21	-1.16	17.99	18.09	17.88	7200
1773873000	18.13	-0.42	-2.26	18.35	18.39	18.09	5059
1773786600	18.55	-0.03	-0.16	18.63	18.63	18.4313	10515
1773700200	18.58	0.22	1.20	18.34	18.58	18.33	6218
1773441000	18.36	-0.31	-1.67	18.57	18.68	18.31	4565
1773354600	18.6717	-0.13	-0.68	18.75	18.85	18.6717	4878
1773268200	18.8	-0.33	-1.73	18.85	19.02	18.68	10149
1773181800	19.13	-0.2	-1.05	19.31	19.31	18.95	49806
1773095400	19.333	0.13	0.69	18.91	19.35	18.91	18876