AdvisorShares STAR Global Buy Write ETF【VEGA】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	-0.89	-1.69556105925	52.49	52.89	51.6	16618	52.68410097	SP
4	-0.3	-0.578034682081	51.9	52.89	51.19	8893	52.33921327	SP
12	2.69	5.49989777142	48.91	52.89	47.16	6381	50.73551186	SP
26	1.95	3.92749244713	49.65	52.89	47.16	5078	50.39633614	SP
52	6.54	14.5139813582	45.06	52.89	44.67	4101	49.39737928	SP
156	14.81	40.2555042131	36.79	52.89	34.68	4016	43.59607378	SP
260	12.18	30.898021309	39.42	52.89	32.08	4157	41.18538807	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
1780698600	51.6	-1.14	-2.16	52.19	52.33	51.6	3069
1780612200	52.74	0.15	0.29	52.34	52.76	52.34	8700
1780525800	52.59	-0.27	-0.52	52.755	52.755	52.55	10746
1780439400	52.8633	0.12	0.23	52.62	52.89	52.62	8483
1780353000	52.7415	0.09	0.17	52.58	52.82	52.53	9730
1780093800	52.6499	0.06	0.11	52.49	52.755	52.49	45430
1780007400	52.59	0.2	0.39	52.15	52.6	52.15	5199
1779921000	52.3864	-0.01	-0.02	52.29	52.435	52.29	1272
1779834600	52.3989	0.39	0.75	52.26	52.505	52.26	3867
1779489000	52.0073	0.1	0.19	51.9	52.14	51.9	37848
1779402600	51.9066	0.12	0.24	51.46	51.95	51.46	1869
1779316200	51.7823	0.52	1.02	51.54	51.7823	51.54	4411
1779229800	51.26	-0.31	-0.60	51.36	51.48	51.19	2887
1779143400	51.57	-0.01	-0.02	51.58	51.77	51.49	4168
1778884200	51.5781	-0.7	-1.34	51.61	51.75	51.48	4506
1778797800	52.28	0.11	0.21	51.85	52.35	51.85	3068
1778711400	52.17	0.28	0.54	51.9	52.17	51.9	7487
1778625000	51.8916	-0.2	-0.39	51.61	51.8916	51.61	3826
1778538600	52.0938	0.04	0.08	51.62	52.16	51.62	1200
1778279400	52.0538	0.3	0.58	51.9	52.09	51.9	4263
1778193000	51.7551	-0.27	-0.52	51.98	52.09	51.75	4738
1778106600	52.0254	0.62	1.21	51.7	52.0254	51.7	1907
1778020200	51.4041	0.36	0.71	51.24	51.425	51.23	2862
1777933800	51.04	-0.23	-0.44	51.22	51.255	50.9	3605
1777674600	51.2676	0.24	0.47	51.1	51.41	51.1	3547
1777588200	51.03	0.41	0.81	50.81	51.22	50.81	4964
1777501800	50.6211	-0.17	-0.34	50.6	50.74	50.57	5032
1777415400	50.7914	-0.23	-0.46	50.81	50.81	50.6	3336
1777329000	51.0248	-0.08	-0.15	50.9	51.085	50.9	2841
1777069800	51.1	0.35	0.70	50.77	51.1	50.77	5823
1776983400	50.7465	-0.21	-0.42	50.78	50.98	50.62	5487
1776897000	50.961	0.25	0.49	50.93	51.01	50.88	1623
1776810600	50.71	-0.41	-0.80	50.96	50.96	50.71	5709
1776724200	51.12	-0.01	-0.03	50.94	51.12	50.94	3337
1776465000	51.1348	0.46	0.92	50.91	51.23	50.91	4087
1776378600	50.67	0.1	0.19	50.74	51.145	50.45	4945
1776292200	50.5749	0.14	0.28	50.33	50.5749	50.33	2671
1776205800	50.4354	0.34	0.68	50.1	50.47	50.1	6513
1776119400	50.095	0.34	0.69	49.54	50.095	49.54	3278
1775860200	49.7538	-0.02	-0.04	49.8	49.9351	49.71	2229
1775773800	49.775	0.09	0.17	49.45	49.88	49.44	2914
1775687400	49.69	1	2.05	49.73	49.75	49.54	8550
1775601000	48.6918	0.03	0.06	48.45	48.6918	48.28	3585
1775514600	48.6649	0.12	0.25	48.21	48.74	48.21	4073
1775169000	48.5443	0.05	0.11	47.87	48.5443	47.87	3594
1775082600	48.49	0.22	0.46	48.4	48.74	48.4	6095
1774996200	48.2674	0.97	2.04	47.53	48.2674	47.53	30155
1774909800	47.3005	-0.04	-0.08	47.53	47.55	47.16	6363
1774650600	47.34	-0.41	-0.86	47.48	47.61	47.34	5382
1774564200	47.7524	-0.7	-1.45	48.04	48.35	47.7524	7623
1774477800	48.4563	0.3	0.62	48.47	48.59	48.4563	4952
1774391400	48.1557	-0.18	-0.38	47.88	48.3	47.88	6225
1774305000	48.337	0.49	1.02	48.24	48.67	48.24	6712
1774045800	47.8513	-0.76	-1.56	48.33	48.33	47.8513	1687
1773959400	48.6115	-0.1	-0.21	48.39	48.6115	48.32	4080
1773873000	48.7162	-0.54	-1.09	48.96	49.06	48.7162	1850
1773786600	49.2517	0.14	0.29	49.18	49.46	49.18	2759
1773700200	49.1109	0.46	0.94	48.91	49.16	48.91	2570
1773441000	48.6521	-0.34	-0.69	48.91	49.23	48.6521	13452
1773354600	48.99	-0.59	-1.19	49.03	49.2	48.99	3475
1773268200	49.58	-0.08	-0.16	49.41	49.72	49.39	6106
1773181800	49.659	-0.01	-0.01	49.53	49.99	49.53	2550
1773095400	49.664	0.3	0.62	48.82	49.695	48.73	3772
1772839800	49.3597	-0.38	-0.76	49.11	49.4899	49.11	855