Yieldmax Nflx Option Income Strategy ETF【NFLY】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	-0.4011	-4.26248671626	9.41	9.5201	8.91	108049	9.09659805	SP
4	-0.5511	-5.76464435146	9.56	9.88	8.91	91580	9.42756764	SP
12	-2.3711	-20.8356766257	11.38	11.74	8.91	164038	10.62714683	SP
26	-3.8311	-29.8372274143	12.84	12.84	8.91	158377	11.06538028	SP
52	-9.6911	-51.8240641711	18.7	19.27	8.91	182012	14.22846521	SP
156	-11.0511	-55.0902293121	20.06	20.36	8.91	125230	16.0113424	SP
260	-11.0511	-55.0902293121	20.06	20.36	8.91	125230	16.0113424	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	9.0089	0.01	0.10	9.01	9.0399999	8.91	119548
1780612200	9	0	0.00	9.01	9.13	8.943	128088
1780525800	9	-0.18	-1.96	9.14	9.16	8.955	101335
1780439400	9.18	-0.23	-2.44	9.4	9.4370999	9.18	118693
1780353000	9.41	0	0.00	9.41	9.5201	9.3699999	72580
1780093800	9.41	-0.05	-0.53	9.45	9.47	9.3901	56438
1780007400	9.46	-0.15	-1.56	9.51	9.52	9.4	84942
1779921000	9.61	-0.02	-0.21	9.57	9.7	9.56	48247
1779834600	9.63	-0.05	-0.54	9.64	9.68	9.58	145258
1779489000	9.6819	-0.04	-0.39	9.7	9.72	9.66	55192
1779402600	9.72	0.05	0.54	9.6	9.74	9.56	73341
1779316200	9.6677	-0.08	-0.84	9.71	9.71	9.61	64678
1779229800	9.75	-0.02	-0.20	9.78	9.88	9.7	57695
1779143400	9.77	0.17	1.77	9.57	9.77	9.53	70802
1778884200	9.6	0.04	0.42	9.52	9.71	9.52	67196
1778797800	9.56	-0.09	-0.93	9.6	9.6501	9.5104	41320
1778711400	9.65	0.03	0.31	9.61	9.74	9.5399999	56575
1778625000	9.6199999	0.2	2.12	9.45	9.76	9.45	90946
1778538600	9.42	-0.26	-2.69	9.56	9.63	9.41	287147
1778279400	9.68	0	0.00	9.64	9.68	9.61	158048
1778193000	9.68	-0.08	-0.82	9.68	9.7899999	9.68	86311
1778106600	9.76	0.02	0.21	9.68	9.795	9.6001	103281
1778020200	9.74	-0.31	-3.08	10.12	10.12	9.69	222665
1777933800	10.05	-0.09	-0.89	10.13	10.17	10.05	111664
1777674600	10.14	-0.12	-1.17	10.3	10.35	10.14	83129
1777588200	10.26	0.03	0.29	10.06	10.32	10.03	61606
1777501800	10.23	0.02	0.20	10.06	10.24	10.06	41742
1777415400	10.21	0.08	0.79	10.13	10.21	10	98452
1777329000	10.13	-0.08	-0.78	10.18	10.2499	10.13	77809
1777069800	10.21	-0.02	-0.20	10.21	10.28	10.17	92013
1776983400	10.23	-0.14	-1.31	10.3	10.4093	10.17	72714
1776897000	10.3661	0.05	0.45	10.36	10.4299	10.32	153414
1776810600	10.32	-0.16	-1.53	10.76	10.76	10.28	226102
1776724200	10.48	-0.27	-2.47	10.73	10.75	10.385	222304
1776465000	10.745	-0.89	-7.61	10.73	10.88	10.51	396426
1776378600	11.63	-0.09	-0.77	11.66	11.74	11.54	162292
1776292200	11.72	0.16	1.38	11.57	11.72	11.4625	175078
1776205800	11.56	0.3	2.66	11.26	11.6	11.26	138581
1776119400	11.26	-0.01	-0.04	11.18	11.3299	11.16	56960
1775860200	11.265	0.04	0.31	11.17	11.27	11.14	65013
1775773800	11.23	0.1	0.90	11.06	11.23	11.01	63511
1775687400	11.13	0.11	1.00	11.15	11.16	10.96	118708
1775601000	11.02	-0.06	-0.54	11.02	11.125	11.01	76193
1775514600	11.08	0.03	0.27	11.12	11.267	10.99	279829
1775169000	11.05	0.05	0.45	10.87	11.05	10.72	222279
1775082600	11	0.03	0.27	11.11	11.11	10.89	139015
1774996200	10.97	0.17	1.57	10.75	10.99	10.75	182375
1774909800	10.8	0.05	0.47	10.73	10.85	10.695	118513
1774650600	10.75	0.03	0.27	10.92	10.92	10.72	59901
1774564200	10.7208	-0.04	-0.36	10.46	10.89	10.46	53046
1774477800	10.76	0.05	0.47	10.75	10.79	10.6551	127230
1774391400	10.71	-0.13	-1.20	10.84	10.84	10.6	91066
1774305000	10.84	0.15	1.40	10.78	10.89	10.705	100951
1774045800	10.69	-0.01	-0.09	10.7	10.7	10.55	68738
1773959400	10.7	-0.45	-4.04	11	11.03	10.58	87268
1773873000	11.15	-0.07	-0.62	11.2	11.434	11.13	143734
1773786600	11.22	-0.04	-0.36	11.28	11.35	11.15	2982504
1773700200	11.26	-0.02	-0.18	11.38	11.38	11.19	57894
1773441000	11.28	0.09	0.80	11.21	11.29	11.165	39255
1773354600	11.19	-0.17	-1.50	11.21	11.23	11.119	47293
1773268200	11.36	-0.25	-2.15	11.84	11.84	11.36	51703
1773181800	11.61	-0.18	-1.53	11.6	11.72	11.53	56901
1773095400	11.79	-0.03	-0.25	11.66	11.79	11.56	109961