Global X Russell 2000 Covered Call & Growth ETF【RYLG】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	0.6283	2.62887029289	23.9	24.56	23.9	3603	24.366401	SP
4	1.0383	4.42017879949	23.49	24.56	23.49	2243	24.20412328	SP
12	2.5783	11.7462414579	21.95	24.56	21.2508	2583	23.41645296	SP
26	1.3483	5.81665228645	23.18	24.56	21.2508	2882	23.08710277	SP
52	3.7883	18.2656702025	20.74	24.56	20.6	2940	22.62469412	SP
156	-1.3917	-5.36921296296	25.92	27.79	17.93	3825	23.29451084	SP
260	-2.0217	-7.61468926554	26.55	28.34	17.93	3314	23.43452161	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	24.5283	0.3	1.25	24.22	24.5283	24.22	2032
1781735400	24.226	-0.1	-0.43	24.42	24.52	24.226	1328
1781649000	24.3295	-0.09	-0.38	24.4	24.48	24.32	2758
1781562600	24.4213	0.09	0.36	24.34	24.56	24.34	10706
1781303400	24.3341	0.13	0.53	24.13	24.49	24.13	1700
1781217000	24.206	0.45	1.88	23.9	24.206	23.9	1525
1781130600	23.7588	-0.15	-0.62	23.95	23.95	23.7588	414
1781044200	23.9081	0.05	0.22	23.93	23.93	23.64	607
1780957800	23.8557	0.14	0.60	23.95	23.95	23.8557	475
1780698600	23.7129	-0.55	-2.26	24.18	24.18	23.7129	1018
1780612200	24.2608	0.21	0.86	24.11	24.35	24.11	1455
1780525800	24.0546	-0.24	-0.97	24.18	24.18	24.0546	742
1780439400	24.29	0.21	0.87	23.99	24.29	23.99	3767
1780353000	24.08	-0.08	-0.31	24.1	24.11	23.92	1903
1780093800	24.155	-0.06	-0.23	23.99	24.23	23.99	3799
1780007400	24.21	0.1	0.43	24.02	24.24	24.02	1161
1779921000	24.1053	0.02	0.08	24.09	24.2199	24.0401	2049
1779834600	24.085	0.26	1.08	23.92	24.12	23.92	4878
1779489000	23.8278	0.16	0.68	23.96	23.96	23.76	1631
1779402600	23.6665	0.2	0.84	23.49	23.6665	23.49	699
1779316200	23.4696	0.41	1.78	23.25	23.5	23.135	3917
1779229800	23.0585	-0.16	-0.70	23.04	23.23	22.95	2432
1779143400	23.2217	-0.28	-1.19	23.36	23.36	23.16	2599
1778884200	23.5006	-0.39	-1.63	23.86	23.865	23.44	2519
1778797800	23.89	0.08	0.32	23.78	23.89	23.78	1124
1778711400	23.8129	0.02	0.08	23.8	23.8129	23.74	1109
1778625000	23.7929	-0.11	-0.47	23.84	23.84	23.49	1302
1778538600	23.9056	0.08	0.32	23.81	23.945	23.81	1145
1778279400	23.8295	0.12	0.52	23.72	23.8599	23.72	1594
1778193000	23.7064	-0.24	-0.98	24.04	24.04	23.68	1332
1778106600	23.9417	0.26	1.11	23.93	23.9417	23.8699	320
1778020200	23.6797	0.29	1.23	23.41	23.75	23.41	2670
1777933800	23.3916	-0.1	-0.44	23.41	23.57	23.3916	4359
1777674600	23.495	0.04	0.19	23.54	23.545	23.49	4088
1777588200	23.4508	0.4	1.75	23.15	23.4508	23.125	3052
1777501800	23.048	-0.08	-0.33	23.11	23.2	22.99	4168
1777415400	23.1251	-0.23	-0.98	23.22	23.22	23.11	521
1777329000	23.3549	0.03	0.11	23.38	23.41	23.29	8576
1777069800	23.3287	0.13	0.55	23.36	23.36	23.185	2675
1776983400	23.2001	-0.09	-0.37	23.3	23.41	23.135	1998
1776897000	23.2856	0.15	0.64	23.26	23.2856	23.21	919
1776810600	23.1364	-0.18	-0.79	23.4	23.41	23.1364	612
1776724200	23.3206	-0.03	-0.13	23.26	23.35	23.1405	7347
1776465000	23.3499	0.4	1.73	23.195	23.51	23.195	16506
1776378600	22.9538	-0.03	-0.11	22.9	23.015	22.9	1917
1776292200	22.98	0.06	0.25	23.14	23.14	22.945	1035
1776205800	22.9221	0.14	0.59	22.82	22.945	22.82	3056
1776119400	22.787	0.16	0.70	22.55	22.79	22.55	4525
1775860200	22.6284	-0.03	-0.14	22.73	22.73	22.581	3112
1775773800	22.6591	0.14	0.62	22.53	22.6591	22.53	2665
1775687400	22.5195	0.38	1.72	22.52	22.582	22.49	2354
1775601000	22.1385	-0	-0.00	22.14	22.16	22.06	697
1775514600	22.1393	0.08	0.38	22.13	22.1761	22.05	942
1775169000	22.0545	0.13	0.61	21.61	22.0545	21.61	786
1775082600	21.9214	0.11	0.50	22.03	22.03	21.9214	430
1774996200	21.8125	0.56	2.64	21.45	21.83	21.45	2392
1774909800	21.2508	-0.2	-0.93	21.56	21.56	21.2508	669
1774650600	21.4499	-0.27	-1.25	21.62	21.67	21.44	2925
1774564200	21.7223	-0.28	-1.28	21.95	21.95	21.7223	2928
1774477800	22.0047	0.21	0.95	22.05	22.05	21.953	623
1774391400	21.7967	0.04	0.21	21.57	21.9	21.57	2842
1774305000	21.7519	0.22	1.02	21.69	21.78	21.69	350