Yieldmax Nvda Option Income Strategy ETF【NVDY】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	0.105	0.809560524287	12.97	13.25	12.585	2456966	12.95289046	SP
4	-1.185	-8.30995792426	14.26	14.425	12.585	3239988	13.5073361	SP
12	-0.205	-1.5436746988	13.28	14.94	12.34	4147538	13.53591149	SP
26	-1.145	-8.05203938115	14.22	14.94	12.34	4937737	13.8533847	SP
52	-3.415	-20.7095209218	16.49	18.03	12.34	5247105	15.09675733	SP
156	-10.645	-44.8777403035	23.72	31.77	12.34	2598410	17.36033077	SP
260	-7.025	-34.9502487562	20.1	31.77	12.34	2515652	17.36307304	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
1781649000	13.06	-0.16	-1.21	13.2	13.2	13.045	1508522
1781562600	13.22	0.32	2.48	13.09	13.25	13.07	2657485
1781303400	12.9	0.01	0.08	12.9	13	12.81	2306318
1781217000	12.89	0.15	1.18	12.73	12.93	12.585	3253281
1781130600	12.74	-0.42	-3.19	12.97	13.12	12.71	2559223
1781044200	13.16	-0.03	-0.23	13.28	13.32	12.67	4369068
1780957800	13.19	0.19	1.46	13.25	13.26	13.045	2177762
1780698600	13	-0.69	-5.04	13.53	13.54	12.935	5042925
1780612200	13.69	0.04	0.29	13.52	13.785	13.35	2808267
1780525800	13.65	-0.31	-2.22	13.96	13.965	13.625	2600032
1780439400	13.96	-0.09	-0.64	14.21	14.425	13.9	3803338
1780353000	14.05	0.63	4.69	13.63	14.07	13.63	4442029
1780093800	13.42	-0.14	-1.03	13.6	13.735	13.42	3937411
1780007400	13.56	-0.05	-0.37	13.45	13.63	13.429	2190037
1779921000	13.61	-0.12	-0.87	13.71	13.71	13.3865	3156483
1779834600	13.73	-0.03	-0.22	13.84	13.915	13.575	3345073
1779489000	13.76	-0.21	-1.50	14.06	14.06	13.72	3285453
1779402600	13.97	-0.32	-2.24	14.09	14.41	13.85	4565964
1779316200	14.29	0.18	1.28	14.26	14.42	14.115	3551102
1779229800	14.11	-0.09	-0.63	14.06	14.32	13.955	3353530
1779143400	14.2	-0.14	-0.98	14.56	14.6	13.98	4720194
1778884200	14.34	-0.56	-3.76	14.55	14.6799	14.33	4389767
1778797800	14.9	0.33	2.26	14.6	14.94	14.57	3300877
1778711400	14.57	0.21	1.46	14.52	14.65	14.3814	2865890
1778625000	14.36	0.07	0.49	14.26	14.49	14.08	2668325
1778538600	14.29	0.21	1.49	14.03	14.42	14	3124262
1778279400	14.08	0.18	1.29	14	14.2	13.955	3241314
1778193000	13.9	0.01	0.07	13.76	14.04	13.71	2991074
1778106600	13.89	0.57	4.28	13.48	13.91	13.45	3503019
1778020200	13.32	-0.12	-0.89	13.47	13.53	13.29	2147103
1777933800	13.44	0.03	0.22	13.47	13.585	13.2086	3081695
1777674600	13.41	-0.05	-0.37	13.58	13.66	13.3286	3102263
1777588200	13.46	-0.77	-5.41	14.1	14.1	13.4099	6542694
1777501800	14.23	-0.19	-1.32	14.4	14.4	14.135	3640764
1777415400	14.42	-0.16	-1.10	14.22	14.5	14.13	4221656
1777329000	14.58	0.45	3.18	14.2	14.6	14.0901	3428424
1777069800	14.13	0.31	2.24	13.89	14.285	13.86	5693189
1776983400	13.82	-0.25	-1.78	13.95	14	13.675	2919233
1776897000	14.07	0.15	1.08	14.01	14.08	13.9214	2270312
1776810600	13.92	-0.12	-0.85	14.05	14.07	13.88	3975838
1776724200	14.04	0.02	0.14	13.94	14.04	13.815	2079808
1776465000	14.02	0.21	1.52	13.9	14.02	13.89	4676947
1776378600	13.81	-0.16	-1.15	13.805	13.9013	13.7	4176531
1776292200	13.97	0.13	0.94	13.84	14.055	13.8	6203763
1776205800	13.84	0.35	2.59	13.585	13.85	13.5674	3640034
1776119400	13.49	0.04	0.30	13.33	13.52	13.33	3305007
1775860200	13.45	0.22	1.66	13.25	13.5399	13.25	5195576
1775773800	13.23	-0.03	-0.23	13.16	13.245	13.0815	3818010
1775687400	13.26	0.19	1.45	13.4	13.44	13.17	5813367
1775601000	13.07	0.03	0.23	12.96	13.075	12.84	5594002
1775514600	13.04	0.02	0.15	13.02	13.06	12.95	5259342
1775169000	13.02	-0.05	-0.38	12.76	13.025	12.74	5470394
1775082600	13.07	0.09	0.69	13.05	13.13	13.02	5100430
1774996200	12.98	0.6	4.85	12.52	13.01	12.52	10862052
1774909800	12.38	-0.16	-1.28	12.62	12.68	12.34	11606756
1774650600	12.54	-0.24	-1.88	12.73	12.77	12.51	7466903
1774564200	12.78	-0.61	-4.56	13.15	13.15	12.78	6056594
1774477800	13.39	0.24	1.83	13.28	13.4852	13.265	7490493
1774391400	13.15	-0.01	-0.08	13.12	13.2173	13.07	7607761
1774305000	13.16	0.2	1.54	13.23	13.32	13.1	8444040
1774045800	12.96	-0.38	-2.85	13.34	13.34	12.88	7242278
1773959400	13.34	-0.27	-1.98	13.32	13.4397	13.135	5652476
1773873000	13.61	-0.07	-0.51	13.73	13.76	13.592	5047409
1773786600	13.68	-0.01	-0.07	13.82	13.825	13.64	3258059