YieldMax MSTR Option Income Strategy ETF【MSTY】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	-4.14	-19.5929957407	21.13	22.57	16.79	2227735	19.84725534	SP
4	-8.96	-34.527938343	25.95	27.9	16.79	1967341	23.10860415	SP
12	-7.47	-30.5396565822	24.46	28.04	16.79	1610499	23.83468029	SP
26	9.85	137.955182073	7.14	37.78	6.8944	1627376	25.30241975	SP
52	-3.945	-18.8440410795	20.935	37.78	6.22	6079552	16.92644261	SP
156	-3.39	-16.6339548577	20.38	46.4999	6.22	4485275	20.29589799	SP
260	-3.39	-16.6339548577	20.38	46.4999	6.22	4485275	20.29589799	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
1780612200	18.2	0.13	0.72	17.89	18.495	17.7	1541710
1780525800	18.07	-1.31	-6.76	19.19	19.65	18.06	2074682
1780439400	19.38	-1.8	-8.50	20.28	20.28	19.11	3407548
1780353000	21.18	-1.11	-4.98	21.01	21.595	20.5	2011011
1780093800	22.29	0.95	4.45	21.13	22.57	20.97	2103724
1780007400	21.34	-0.71	-3.22	21.05	21.61	20.36	1805880
1779921000	22.05	-0.72	-3.16	22.37	22.44	21.9834	1669060
1779834600	22.77	0.05	0.22	22.85	23.5768	22.675	1499286
1779489000	22.72	-0.61	-2.61	23.24	23.4	22.63	2154766
1779402600	23.33	-0.43	-1.81	23.24	23.8	22.99	1500837
1779316200	23.76	0.19	0.81	23.75	24.15	23.4	1503164
1779229800	23.57	-0.24	-1.01	23.44	24.02	23.4	1760468
1779143400	23.81	-1.3	-5.18	24.19	24.19	23.18	2369800
1778884200	25.11	-1.13	-4.31	25.75	25.75	24.645	2162469
1778797800	26.24	0.49	1.90	25.19	26.885	24.79	2187018
1778711400	25.75	-0.73	-2.76	26.25	26.26	25.4099	1933361
1778625000	26.48	-1.3	-4.68	27.3	27.39	25.93	1911774
1778538600	27.78	1.03	3.85	26.975	27.9	26.2	2275127
1778279400	26.75	0.87	3.36	25.95	26.8099	25.76	1507799
1778193000	25.88	-1.46	-5.34	26.5	26.58	25.52	1383698
1778106600	27.34	-0.06	-0.22	27.15	27.4999	26.75	1895597
1778020200	27.4	0.35	1.29	27.77	27.86	27.03	2032589
1777933800	27.05	0.84	3.20	26.63	27.29	26.35	1465144
1777674600	26.21	1.48	5.98	25.42	26.5551	25.25	2483686
1777588200	24.73	0.56	2.32	24.24	24.9262	23.84	943926
1777501800	24.17	-1.1	-4.35	25.28	25.28	23.94	1666377
1777415400	25.27	-0.43	-1.67	25.06	25.4091	24.3899	1672469
1777329000	25.7	-0.25	-0.96	25.95	26.54	25.49	1591083
1777069800	25.95	-0.12	-0.46	26.71	26.71	25.635	1897531
1776983400	26.07	-1.45	-5.27	26.59	27.15	25.95	2108488
1776897000	27.52	2.02	7.92	26.96	28.04	26.92	1838157
1776810600	25.5	-0.96	-3.63	26.46	26.72	25.5	1610284
1776724200	26.46	0.56	2.16	25.31	26.475	25.081	1615062
1776465000	25.9	2.39	10.17	24.17	26.88	24.13	4611826
1776378600	23.51	0.38	1.64	22.76	23.515	22.305	1012242
1776292200	23.13	0.72	3.21	22.64	23.13	22.33	1302794
1776205800	22.41	0.69	3.18	22.38	23.16	22.26	1231633
1776119400	21.72	0.43	2.02	21.02	21.77	20.8	1287334
1775860200	21.29	0.08	0.38	21.35	21.57	21.075	1026846
1775773800	21.21	-0.23	-1.07	21.08	21.56	20.9	972058
1775687400	21.44	0.55	2.63	22.03	22.2	21.2	1107006
1775601000	20.89	-0.45	-2.11	21.08	21.22	20.515	1109835
1775514600	21.34	1.03	5.07	20.87	21.43	20.76	1267126
1775169000	20.31	-0.69	-3.29	20.15	20.64	19.715	1296567
1775082600	21	-0.29	-1.36	21.49	21.49	20.83	1582438
1774996200	21.29	0.51	2.45	21	21.34	20.18	1090578
1774909800	20.78	-0.59	-2.76	21.86	22.0099	20.67	1356960
1774650600	21.37	-1.05	-4.68	22.01	22.16	21.05	1263486
1774564200	22.42	-1.24	-5.24	22.99	23.34	22.42	981966
1774477800	23.66	0.44	1.89	23.7	24.16	23.32	890719
1774391400	23.22	-0.19	-0.81	23.57	23.7	22.905	1049219
1774305000	23.41	0.37	1.61	23.45	23.66	22.86	989764
1774045800	23.04	-0.38	-1.62	23.63	23.65	22.84	1036122
1773959400	23.42	-0.72	-2.98	22.9	23.59	22.6	785760
1773873000	24.14	-1.23	-4.85	24.69	24.9	24.0667	1341369
1773786600	25.37	0.38	1.52	24.77	25.6	24.735	1549281
1773700200	24.99	1.06	4.43	24.65	25.0692	24.41	902873
1773441000	23.93	0.38	1.61	24.46	24.9	23.7	779570
1773354600	23.55	-0.49	-2.04	23.45	23.6883	22.895	544078
1773268200	24.04	0.05	0.21	24.23	24.61	23.53	635679
1773181800	23.99	-0.07	-0.29	24.46	24.55	23.65	597996
1773095400	24.06	0.88	3.80	23.61	24.19	23.4999	641955
1772839800	23.18	-0.93	-3.86	23.37	23.56	22.9	629197
1772753400	24.11	-1.18	-4.67	24.83	24.95	23.85	679211