Kurv Yield Premium Strategy Tesla TSLA ETF【TSLP】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	-2.68	-13.1051344743	20.45	20.5	17.43	11342	19.59691184	SP
4	-1.64	-8.44925296239	19.41	21.11	17.43	14168	19.95546808	SP
12	-2.03	-10.2525252525	19.8	21.11	15.875	17772	18.4746068	SP
26	-6.4	-26.4791063302	24.17	26.319	15.875	18678	20.5708925	SP
52	-2.63	-12.8921568627	20.4	26.52	15.875	21608	20.94553932	SP
156	-7.25	-28.9768185452	25.02	34.2895	15.36	16799	22.13159782	SP
260	-7.25	-28.9768185452	25.02	34.2895	15.36	16799	22.13159782	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	17.64	-1.4	-7.34	19.18	19.285	17.46	37309
1780612200	19.037	-0.26	-1.35	19.2	19.38	19.0007	8541
1780525800	19.297	-0.34	-1.75	19.185	19.735	19	9392
1780439400	19.64	0.37	1.92	19.31	19.65	19.18	7858
1780353000	19.2699	-1.08	-5.31	19.92	19.92	19.2699	14845
1780093800	20.3507	-0.31	-1.48	20.45	20.5	19.94	16072
1780007400	20.6566	0.19	0.91	20.32	20.7	20.32	7100
1779921000	20.47	0.39	1.94	20.56	20.7	20.3	12260
1779834600	20.08	0.37	1.88	19.92	20.151	19.8	7535
1779489000	19.71	0.4	2.07	19.54	20	19.51	12396
1779402600	19.31	0.11	0.57	19.51	19.72	19.1701	6819
1779316200	19.2	0.55	2.97	18.81	19.2	18.81	10927
1779229800	18.6466	-0.23	-1.24	18.62	18.68	18.21	4808
1779143400	18.88	-0.71	-3.61	19.31	19.4501	18.87	17800
1778884200	19.588	-0.99	-4.82	20.09	20.09	19.588	17802
1778797800	20.58	-0.15	-0.72	20.81	21	20.575	5206
1778711400	20.7285	0.58	2.87	20.26	21.11	20.0315	33614
1778625000	20.1504	-0.52	-2.51	20.48	20.58	19.65	11765
1778538600	20.67	0.89	4.50	19.6	20.845	19.3	39962
1778279400	19.78	0.68	3.56	19.41	19.945	19.33	24493
1778193000	19.1	0.54	2.93	18.94	19.31	18.7902	32672
1778106600	18.556	0.1	0.52	17.93	18.64	17.8	29850
1778020200	18.46	-0.13	-0.70	18.64	19	18.39	42473
1777933800	18.59	0.11	0.60	18.44	18.64	18.23	25845
1777674600	18.48	0.54	3.03	18.1	18.775	17.92	8504
1777588200	17.9361	0.43	2.43	17.71	18.03	17.27	9741
1777501800	17.51	-0.21	-1.18	17.57	17.62	17.37	11902
1777415400	17.7199	-0.07	-0.42	17.54	17.84	17.53	12327
1777329000	17.7945	0.09	0.53	17.49	17.9	17.02	24167
1777069800	17.7	0.16	0.91	17.58	17.72	17.45	11105
1776983400	17.54	-0.72	-3.97	17.68	18.05	17.33	19195
1776897000	18.2642	0	0.02	18.34	18.49	18.26	6973
1776810600	18.26	-0.3	-1.60	18.64	18.64	18.18	28985
1776724200	18.5576	-0.4	-2.12	18.98	19.05	18.51	4893
1776465000	18.9589	0.56	3.04	18.74	19.33	18.59	16534
1776378600	18.4	-0.16	-0.84	18.6	18.6	18.11	13510
1776292200	18.556	1.26	7.26	17.36	18.65	17.3	22642
1776205800	17.3	0.61	3.65	16.9	17.38	16.9	10486
1776119400	16.69	0.2	1.21	16.46	16.8	16.440999	12285
1775860200	16.489999	0.13	0.79	16.399999	16.5	16.165299	48871
1775773800	16.36	0.21	1.30	16.25	16.489999	15.875	25583
1775687400	16.149999	-0.66	-3.93	17.36	17.36	16.02	25435
1775601000	16.81	-0.33	-1.93	16.83	16.83	16.36	18112
1775514600	17.14	-0.43	-2.45	17.7	17.84	16.84	10250
1775169000	17.57	-1.16	-6.19	17.85	18.06	17.475	22460
1775082600	18.73	0.53	2.91	18.6	18.7889	18.34	22571
1774996200	18.2	1.02	5.94	17.53	18.32	17.53	15289
1774909800	17.18	-0.43	-2.43	17.77	17.77	17.082	24383
1774650600	17.608	-0.62	-3.41	18.035	18.13	17.51	56781
1774564200	18.23	-0.67	-3.53	18.71	18.83	18.23	13538
1774477800	18.8973	0.12	0.62	19.115	19.38	18.865	17054
1774391400	18.78	0.09	0.48	18.46	18.9895	18.46	6942
1774305000	18.69	0.7	3.89	18.12	18.8001	18.12	20882
1774045800	17.99	-0.66	-3.54	18.59	18.59	17.8	34254
1773959400	18.65	-0.75	-3.87	18.86	19.1399	18.5	12928
1773873000	19.4	-0.35	-1.77	19.63	19.88	19.4	5804
1773786600	19.75	0.18	0.92	19.48	19.76	19.48	5066
1773700200	19.57	0.27	1.40	19.48	19.91	19.48	11277
1773441000	19.2999	-0.27	-1.38	19.8	19.8	19.29	16730
1773354600	19.57	-0.67	-3.31	20.11	20.11	19.525	10398
1773268200	20.24	0.46	2.33	19.79	20.55	19.79	10203
1773181800	19.78	0.02	0.10	19.78	20.045	19.78	10553
1773095400	19.76	0.08	0.41	19.1	19.775	18.83	30618