Global X Russell 2000 Covered Call ETF【RYLD】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	0.21	1.33248730964	15.76	16.015	15.72	569250	15.85268602	SP
4	0.49	3.165374677	15.48	16.015	15.435	485448	15.75263681	SP
12	1.1	7.39744451917	14.87	16.015	14.61	717330	15.37510266	SP
26	0.53	3.43264248705	15.44	16.02	14.61	848519	15.40915518	SP
52	1.2	8.12457684496	14.77	16.02	14.33	742451	15.27324939	SP
156	-1.93	-10.782122905	17.9	18.4	13.16	737541	16.00086422	SP
260	-9.39	-37.0268138801	25.36	25.82	13.16	776408	18.13033374	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
1781821800	16.01	0.14	0.88	15.94	16.015	15.76	940752
1781735400	15.87	-0.01	-0.06	15.9	15.9	15.87	630979
1781649000	15.88	0.01	0.06	15.93	15.93	15.87	395670
1781562600	15.87	0.03	0.19	15.92	15.92	15.87	390501
1781303400	15.84	0.02	0.13	15.85	15.8686	15.79	910923
1781217000	15.82	0.15	0.96	15.76	15.835	15.72	518179
1781130600	15.67	-0.06	-0.38	15.7	15.79	15.66	399072
1781044200	15.73	0	0.00	15.8	15.82	15.55	730476
1780957800	15.73	0.07	0.45	15.74	15.77	15.715	362445
1780698600	15.66	-0.15	-0.95	15.78	15.79	15.615	647203
1780612200	15.81	0.05	0.32	15.8	15.82	15.75	367393
1780525800	15.76	-0.03	-0.19	15.8	15.8	15.75	437566
1780439400	15.79	0.02	0.13	15.77	15.8	15.76	307252
1780353000	15.77	0.01	0.06	15.7	15.78	15.7	407433
1780093800	15.76	0	0.00	15.75	15.77	15.731	285236
1780007400	15.76	0.02	0.13	15.71	15.78	15.71	396928
1779921000	15.74	0.02	0.13	15.71	15.75	15.71	416441
1779834600	15.72	0.12	0.77	15.65	15.73	15.65	429295
1779489000	15.6	0.02	0.13	15.59	15.66	15.59	491699
1779402600	15.58	0.09	0.55	15.48	15.59	15.435	698816
1779316200	15.495	0.18	1.21	15.38	15.515	15.325	775376
1779229800	15.31	-0.08	-0.52	15.31	15.374	15.23	834434
1779143400	15.39	-0.16	-1.03	15.48	15.48	15.32	802686
1778884200	15.55	-0.14	-0.89	15.63	15.685	15.55	694833
1778797800	15.69	0.03	0.19	15.68	15.695	15.675	319381
1778711400	15.66	-0.01	-0.06	15.66	15.6766	15.64	778524
1778625000	15.67	0	0.00	15.67	15.67	15.585	373853
1778538600	15.67	0.03	0.19	15.64	15.68	15.64	582197
1778279400	15.64	0.03	0.19	15.65	15.65	15.615	384370
1778193000	15.61	-0.04	-0.26	15.65	15.66	15.57	475486
1778106600	15.65	0.07	0.45	15.61	15.65	15.595	630333
1778020200	15.58	0.09	0.58	15.5	15.59	15.5	586001
1777933800	15.49	-0.01	-0.06	15.51	15.54	15.405	575259
1777674600	15.5	0.04	0.26	15.49	15.51	15.4336	538500
1777588200	15.46	0.2	1.31	15.32	15.46	15.28	483035
1777501800	15.26	-0.06	-0.39	15.36	15.36	15.195	508229
1777415400	15.32	-0.06	-0.39	15.35	15.39	15.2799	597563
1777329000	15.38	0.03	0.20	15.38	15.405	15.35	458828
1777069800	15.35	0.03	0.20	15.35	15.39	15.275	971823
1776983400	15.32	0	0.00	15.32	15.37	15.175	1081781
1776897000	15.32	0.06	0.39	15.35	15.35	15.275	794323
1776810600	15.26	-0.06	-0.39	15.36	15.39	15.23	1369289
1776724200	15.32	-0.12	-0.78	15.27	15.35	15.24	1464663
1776465000	15.44	0.16	1.05	15.31	15.52	15.284	1279381
1776378600	15.28	-0.02	-0.13	15.26	15.29	15.26	616234
1776292200	15.3	0.02	0.13	15.29	15.3	15.263	775900
1776205800	15.28	0.02	0.13	15.28	15.3	15.27	673641
1776119400	15.26	0	0.00	15.25	15.29	15.25	1235584
1775860200	15.26	0.01	0.07	15.25	15.28	15.245	408483
1775773800	15.25	0.02	0.13	15.27	15.28	15.235	614997
1775687400	15.23	0.13	0.86	15.25	15.27	15.2001	2095889
1775601000	15.1	0	0.00	15.1	15.11	15.02	885769
1775514600	15.1	0.03	0.20	15.07	15.1299	15.07	1145429
1775169000	15.07	0.06	0.40	14.86	15.08	14.86	1057029
1775082600	15.01	0.06	0.40	14.97	15.075	14.97	1209698
1774996200	14.95	0.31	2.12	14.79	14.9651	14.7685	1336306
1774909800	14.64	-0.08	-0.54	14.79	14.82	14.61	1062135
1774650600	14.72	-0.12	-0.81	14.78	14.835	14.705	1034442
1774564200	14.84	-0.11	-0.74	14.87	14.935	14.83	858401
1774477800	14.95	0.1	0.67	14.9	14.975	14.88	1131563
1774391400	14.85	0.01	0.07	14.75	14.905	14.75	1378061
1774305000	14.84	0.03	0.20	14.81	14.96	14.8	3279598