Global X S&p 500 Quality Dividend Covered Call ETF【QDCC】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	0.2033	0.804511278195	25.27	25.49	25.27	452	25.41217222	SP
4	0.0233	0.0915520628684	25.45	25.59	25.12	660	25.35397102	SP
12	-0.7267	-2.77366412214	26.2	26.66	25.12	469	25.74003288	SP
26	0.2933	1.16481334392	25.18	26.66	24.3485	850	25.63057264	SP
52	0.6333	2.54951690821	24.84	27.41	24.3485	737	25.56249184	SP
156	0.6333	2.54951690821	24.84	27.41	24.3485	737	25.56249184	SP
260	0.6333	2.54951690821	24.84	27.41	24.3485	737	25.56249184	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1737156600	25.4733	0.07	0.29	25.4733	25.4733	25.4733	74
1737070200	25.4	-0.04	-0.14	25.4	25.469	25.4	1400
1736983800	25.435	0.02	0.06	25.49	25.49	25.435	802
1736897400	25.4199	0.03	0.14	25.46	25.46	25.4199	36
1736811000	25.385	0.12	0.46	25.35	25.385	25.35	15
1736551800	25.27	-0.09	-0.36	25.27	25.27	25.27	8
1736379000	25.3602	0.03	0.12	25.3	25.3602	25.3	211
1736292600	25.3301	-0	-0.02	25.3509	25.3509	25.3301	238
1736206200	25.335	-0.01	-0.04	25.3688	25.3688	25.32	2991
1735947000	25.345	0.04	0.18	25.345	25.345	25.345	26
1735860600	25.3002	-0	-0.02	25.12	25.3002	25.12	138
1735687800	25.305	0.03	0.10	25.34	25.34	25.305	80
1735601400	25.2789	-0.28	-1.08	25.28	25.28	25.23	869
1735342200	25.555	-0.01	-0.04	25.535	25.555	25.535	214
1735255800	25.565	0.02	0.08	25.55	25.59	25.55	380
1735077840	25.545	0.06	0.24	25.52	25.545	25.52	82
1734996600	25.485	0.04	0.17	25.485	25.485	25.485	270
1734737400	25.4427	0.13	0.50	25.45	25.4815	25.4427	561
1734651000	25.3172	-0.07	-0.29	25.3172	25.3172	25.3172	233
1734564600	25.3911	-0.56	-2.18	26.01	26.01	25.3911	89
1734478200	25.9558	-0.17	-0.67	25.97	25.97	25.9558	137
1734391800	26.1304	-0.16	-0.62	26.22	26.22	26.1304	240
1734132600	26.2926	-0.03	-0.12	26.359	26.359	26.25	314
1734046200	26.3252	0.02	0.08	26.3252	26.3252	26.3252	164
1733959800	26.3031	-0.01	-0.04	26.31	26.31	26.3031	134
1733873400	26.313	-0.02	-0.09	26.313	26.313	26.313	73
1733787000	26.3354	-0.02	-0.06	26.34	26.34	26.3354	16
1733527800	26.3514	-0.02	-0.07	26.3514	26.3514	26.3514	38
1733441400	26.3699	-0	-0.00	26.34	26.419	26.34	182
1733355000	26.3703	-0.04	-0.17	26.41	26.41	26.3703	402
1733268600	26.4149	-0	-0.00	26.46	26.46	26.4149	842
1733182200	26.415	-0.02	-0.06	26.45	26.45	26.415	215
1732917840	26.43	0.03	0.11	26.43	26.43	26.43	15
1732750200	26.4001	0	0.00	26.37	26.4001	26.37	66
1732663800	26.4	0.06	0.23	26.4	26.4	26.4	14
1732577400	26.34	-0.03	-0.09	26.34	26.42	26.34	633
1732318200	26.365	0.06	0.23	26.365	26.365	26.365	54
1732231800	26.305	0.1	0.39	26.46	26.46	26.305	247
1732145400	26.204	0.05	0.20	26.11	26.204	26.11	36
1732059000	26.1517	-0.06	-0.24	26.1517	26.1517	26.1517	0
1731972600	26.2148	-0.18	-0.67	26.22	26.22	26.2148	54
1731713400	26.3905	-0.01	-0.02	26.3905	26.3905	26.3905	25
1731627000	26.3955	-0.14	-0.51	26.3955	26.3955	26.3955	2
1731540600	26.5314	0.05	0.19	26.6	26.6	26.5314	84
1731454200	26.4803	-0.12	-0.45	26.59	26.59	26.4803	228
1731367800	26.6001	0.14	0.51	26.6223	26.66	26.6001	319
1731108600	26.4651	0.07	0.27	26.43	26.4651	26.43	140
1731022200	26.3947	-0.07	-0.26	26.3947	26.3947	26.3947	65
1730935800	26.4638	0.5	1.92	26.53	26.53	26.4638	206
1730849400	25.9646	0.24	0.95	25.9646	25.9646	25.9646	22
1730763000	25.7202	-0.07	-0.25	25.75	25.75	25.7202	901
1730500200	25.7853	-0.01	-0.03	25.77	25.7853	25.77	206
1730413800	25.7926	-0.06	-0.24	25.86	25.87	25.7926	554
1730327400	25.8556	-0.01	-0.06	25.75	25.93	25.75	3304
1730241000	25.87	-0.16	-0.63	25.85	25.92	25.85	514
1730154600	26.0335	0.12	0.46	25.97	26.0335	25.97	571
1729895400	25.9137	-0.17	-0.66	26.2	26.2	25.9137	3509
1729809000	26.085	0.03	0.10	26.1	26.1	26.01	2283
1729722600	26.0597	-0.12	-0.46	26.15	26.15	26.0597	1626
1729636200	26.18	0.01	0.04	26.23	26.23	26.04	824
1729549800	26.1708	-0.27	-1.03	26.4	26.4	26.1708	324