Amplify Energy and Natural Resources Covered Call ETF【NDIV】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	0.49	1.53605015674	31.9	33	31.57	13263	32.01387985	SP
4	-1.56	-4.59499263623	33.95	34.5	31.38	12618	32.48642756	SP
12	-2.32	-6.68395275137	34.71	36.675	31.38	16312	34.34981559	SP
26	4.27	15.1849217639	28.12	37.65	27.83	17048	33.96409449	SP
52	2.93	9.94568906993	29.46	37.65	26.2	15159	31.31563667	SP
156	6.49	25.0579150579	25.9	37.65	23.77	7643	30.16576384	SP
260	6.47	24.9614197531	25.92	37.65	21.7199	6735	29.63969044	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
1783722600	32.39	-0.09	-0.28	32.25	32.39	32.1589	2365
1783636200	32.479999	-0.14	-0.43	32.7	32.7	32.2201	10357
1783549800	32.619999	0.25	0.77	33	33	32.15	5380
1783463400	32.369999	0.8	2.53	31.7	32.369999	31.7	10593
1783377000	31.57	-0.2	-0.63	31.9	31.92	31.57	26721
1783031400	31.77	0.36	1.15	31.4	31.825	31.4	5351
1782945000	31.41	-0.57	-1.78	31.67	31.97	31.38	22071
1782858600	31.98	-0.14	-0.42	32.009999	32.118299	31.7088	11852
1782772200	32.115	-0.59	-1.79	32.5	32.5	32.03	14944
1782513000	32.7001	-0.01	-0.03	32.5	32.75	32.4901	10048
1782426600	32.71	0.39	1.21	32.32	32.759999	32.29	9131
1782340200	32.319499	-0.63	-1.91	32.979999	32.979999	32.14	14506
1782253800	32.95	0.15	0.46	32.81	32.979999	32.759999	6580
1782167400	32.799999	0.17	0.52	32.659999	32.95	32.5	10360
1781821800	32.63	-0.2	-0.61	32.34	32.825	32.27	15603
1781735400	32.83	-0.51	-1.53	33.34	33.49	32.83	13787
1781649000	33.34	-0.28	-0.84	33.78	33.78	33.34	7626
1781562600	33.621	-0.73	-2.12	34.5	34.5	33.621	23835
1781303400	34.35	0.39	1.15	33.95	34.4799	33.95	8381
1781217000	33.96	-0.17	-0.51	34.15	34.31	33.96	5419
1781130600	34.1324	0.47	1.40	33.66	34.306	33.66	21212
1781044200	33.661	-0.36	-1.06	33.73	34.0651	33.3616	23376
1780957800	34.0202	0.38	1.13	33.65	34.145	33.65	7997
1780698600	33.64	-1.11	-3.19	34	34.9099	33.63	8628
1780612200	34.75	0.37	1.08	35	35	34.45	3208
1780525800	34.38	-0.24	-0.69	35	35	34.38	50054
1780439400	34.62	0.37	1.08	34.65	34.75	34.3566	7500
1780353000	34.25	0.48	1.42	33.75	34.39	33.75	21294
1780093800	33.77	-0.3	-0.88	33.87	34.1349	33.64	25713
1780007400	34.07	-0.74	-2.13	35.21	35.21	34.07	25249
1779921000	34.81	-0.71	-2.00	35.5	35.5	34.81	31724
1779834600	35.52	-0.22	-0.62	36	36.15	35.52	32205
1779489000	35.74	-0.25	-0.69	35.53	36.1	35.53	22875
1779402600	35.99	-0.09	-0.25	36.3	36.3	35.9	16809
1779316200	36.08	0.05	0.14	36.01	36.3323	35.35	14249
1779229800	36.03	-0.15	-0.42	36.4	36.675	35.71	18067
1779143400	36.1806	0.38	1.06	35.75	36.33	35.75	20142
1778884200	35.8	-0.1	-0.28	36.05	36.05	35.575	15779
1778797800	35.9	0.3	0.84	35.5	35.91	35.5	7646
1778711400	35.602	-0.17	-0.49	36.16	36.16	35.5	13743
1778625000	35.7764	0.03	0.08	36.02	36.02	35.5	8817
1778538600	35.7475	0.56	1.60	35.96	35.96	35.57	10674
1778279400	35.1834	0.12	0.35	35.06	35.42	34.93	17016
1778193000	35.0617	-0.24	-0.67	35.59	35.59	34.52	20146
1778106600	35.2993	-0.72	-2.01	35.8	35.82	35.15	25627
1778020200	36.0235	0.27	0.75	36.27	36.27	35.76	12242
1777933800	35.7569	0.16	0.45	36.07	36.07	35.4901	32780
1777674600	35.5982	-0.21	-0.59	35.25	35.7691	35.25	12306
1777588200	35.81	0.44	1.24	35.72	35.81	35.12	12348
1777501800	35.37	-0.03	-0.08	35.35	35.37	35.1	16719
1777415400	35.3987	0.26	0.74	35.77	35.77	35.13	12957
1777329000	35.14	0.33	0.95	35.37	35.37	35.09	12447
1777069800	34.8094	0.05	0.15	34.96	34.96	34.55	15948
1776983400	34.7562	0.57	1.66	34.39	34.78	34.39	17326
1776897000	34.19	-0.06	-0.18	34.26	35	34.19	14345
1776810600	34.25	0.03	0.09	34.22	34.41	34.11	17413
1776724200	34.22	0.16	0.48	34.35	34.35	33.615	14237
1776465000	34.055	-1.27	-3.58	34.71	34.71	33.35	36400
1776378600	35.32	0.6	1.72	35.43	35.43	34.76	21183
1776292200	34.724	0.04	0.13	34.33	34.9	34.33	6420
1776205800	34.68	-0.64	-1.82	34.87	35.08	34.5401	27854
1776119400	35.324	0.38	1.08	34.87	35.5999	34.87	18469