Global X Information Technology Covered Call Growth ETF【TYLG】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	-2.251	-5.20462427746	43.25	43.43	40.92	3956	42.58710796	SP
4	0.179	0.438510534052	40.82	43.43	39.34	3290	41.63855464	SP
12	5.379	15.1010668164	35.62	43.43	32.61	2778	38.85642503	SP
26	4.349	11.8663028649	36.65	43.43	32.61	2177	37.61379499	SP
52	8.879	27.6432129514	32.12	43.43	32.12	1916	36.36272043	SP
156	11.23	37.7238066445	29.769	43.43	25.5752	2120	33.09967904	SP
260	15.799	62.6944444444	25.2	43.43	23.5281	1857	32.91259583	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780957800	41.6033	0.61	1.49	41.72	41.77	41.6033	858
1780698600	40.9918	-1.88	-4.38	42.26	42.26	40.9918	4517
1780612200	42.8677	-0.38	-0.87	42.8	43.0296	42.34	6335
1780525800	43.2428	-0.19	-0.43	43.43	43.43	43.15	2807
1780439400	43.4289	0.35	0.81	43.25	43.43	43.15	5265
1780353000	43.0816	0.57	1.34	42.7	43.12	42.7	4395
1780093800	42.5127	0.6	1.43	42.24	42.5127	42.24	2877
1780007400	41.9152	0.39	0.94	41.59	42	41.53	3134
1779921000	41.5257	-0.14	-0.34	41.78	41.78	41.44	866
1779834600	41.6675	0.79	1.93	41.37	41.6799	41.3	4863
1779489000	40.8795	0.28	0.69	41.04	41.04	40.78	3153
1779402600	40.5983	0.33	0.83	40.31	40.6	40.31	2850
1779316200	40.2649	0.73	1.84	39.81	40.2649	39.73	4522
1779229800	39.5376	-0.25	-0.62	39.66	39.66	39.5376	662
1779143400	39.7859	-0.72	-1.77	40.4	40.4	39.34	1524
1778884200	40.5014	-0.54	-1.31	40.39	40.635	40.29	3168
1778797800	41.0398	0.33	0.82	40.75	41.11	40.71	5106
1778711400	40.7055	0.22	0.54	40.71	40.819	40.64	1688
1778625000	40.485	-0.31	-0.76	40.82	40.82	40.01	3912
1778538600	40.7961	0.3	0.75	40.54	40.86	40.54	2775
1778279400	40.4917	0.74	1.86	40.02	40.4917	40.02	2748
1778193000	39.7525	-0.03	-0.07	39.86	40.035	39.71	2608
1778106600	39.7789	0.56	1.42	39.56	39.7799	39.44	2893
1778020200	39.2222	0.48	1.25	38.98	39.28	38.98	2511
1777933800	38.7373	-0.01	-0.03	38.85	38.91	38.715	5060
1777674600	38.7486	0.34	0.88	38.51	38.7486	38.51	2033
1777588200	38.4118	0.14	0.36	38.27	38.415	38.01	4222
1777501800	38.2741	0.17	0.43	38.22	38.2741	38.14	2682
1777415400	38.1084	-0.38	-0.99	37.97	38.22	37.97	656
1777329000	38.4911	0.08	0.20	38.47	38.4911	38.26	5470
1777069800	38.4146	0.69	1.83	38.15	38.43	38.15	3011
1776983400	37.7256	-0.34	-0.89	38.07	38.07	37.509	3476
1776897000	38.0635	0.57	1.51	37.74	38.1	37.74	2871
1776810600	37.4964	-0	-0.00	37.61	37.74	37.4964	1178
1776724200	37.498	-0.16	-0.43	37.5	37.5	37.34	3313
1776465000	37.66	0.38	1.01	37.53	37.775	37.53	4156
1776378600	37.2822	0.22	0.60	37.12	37.2822	37.1	4141
1776292200	37.0581	0.35	0.95	36.75	37.0581	36.63	7972
1776205800	36.7089	0.27	0.74	36.66	36.7089	36.6	1203
1776119400	36.4396	0.45	1.24	35.79	36.4396	35.79	6268
1775860200	35.9918	0.08	0.23	35.95	36.04	35.95	1789
1775773800	35.9093	0.14	0.38	35.75	35.9093	35.72	3600
1775687400	35.774	0.76	2.18	35.99	35.99	35.774	1126
1775601000	35.01	0.13	0.37	34.84	35.01	34.77	594
1775514600	34.8802	0.19	0.54	34.79	34.97	34.79	468
1775169000	34.6938	0.26	0.75	33.79	34.6938	33.79	325
1775082600	34.4346	0.41	1.21	34.37	34.505	34.25	514
1774996200	34.0218	1.26	3.85	33.11	34.0218	33.11	647
1774909800	32.761699	-0.54	-1.61	33.57	33.57	32.61	7149
1774650600	33.2979	-0.55	-1.63	33.59	33.69	33.259999	3944
1774564200	33.8486	-0.87	-2.52	34.35	34.37	33.8486	1843
1774477800	34.7227	0.14	0.40	34.815	34.815	34.7227	681
1774391400	34.5832	-0.18	-0.51	34.6	34.6	34.5832	304
1774305000	34.7619	0.16	0.45	34.83	35.095	34.75	858
1774045800	34.6047	-0.68	-1.92	35.19	35.19	34.6047	970
1773959400	35.2828	0.12	0.35	34.65	35.2828	34.65	1054
1773873000	35.16	-0.27	-0.77	35.36	35.42	35.16	1110
1773786600	35.4338	0.2	0.57	35.62	35.62	35.4338	377
1773700200	35.2324	0.51	1.48	35.13	35.355	35.13	488
1773441000	34.7199	-0.19	-0.55	35.04	35.09	34.7199	625
1773354600	34.9126	-0.51	-1.45	35.24	35.24	34.9126	356
1773268200	35.4258	0.17	0.48	35.47	35.55	35.4258	1503
1773181800	35.2566	0.03	0.08	35.22	35.55	35.22	1671
1773095400	35.2281	0.52	1.50	34.58	35.2281	34.35	4592