Global X S&P 500 Covered Call ETF【XYLD】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	0.94	2.34472437017	40.09	41.074	39.93	945168	40.72466736	SP
4	0.88	2.19178082192	40.15	41.074	39.82	750509	40.5743084	SP
12	2.04	5.23211079764	38.99	41.074	38.22	778790	40.08393196	SP
26	0.5	1.2336540834	40.53	41.1	38.22	958872	40.30405608	SP
52	2.15	5.52983539095	38.88	41.1	38.22	867494	39.89520992	SP
156	0.31	0.761296660118	40.72	43.43	34.5304	645531	39.96687385	SP
260	-7.87	-16.0940695297	48.9	51.16	34.5304	565239	41.07880685	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	40.95	0.11	0.27	41.03	41.06	40.81	842907
1781735400	40.84	-0.09	-0.22	40.91	40.975	40.75	1268818
1781649000	40.93	-0.01	-0.02	40.95	40.96	40.92	556355
1781562600	40.94	0.26	0.64	40.88	40.9498	40.88	698396
1781303400	40.68	0.23	0.57	40.63	40.69	40.4	843175
1781217000	40.45	0.48	1.20	40.09	40.5399	39.93	1359095
1781130600	39.97	-0.37	-0.92	40.24	40.45	39.95	820870
1781044200	40.34	-0.2	-0.49	40.63	40.6914	39.82	1156644
1780957800	40.54	0.11	0.27	40.58	40.6399	40.4459	634867
1780698600	40.43	-0.37	-0.91	40.75	40.765	40.29	1040320
1780612200	40.8	0.07	0.17	40.66	40.82	40.66	606364
1780525800	40.73	-0.06	-0.15	40.76	40.83	40.715	511734
1780439400	40.79	0.04	0.10	40.75	40.79	40.74	304126
1780353000	40.75	0.02	0.05	40.6	40.78	40.5775	444090
1780093800	40.73	0.06	0.15	40.74	40.74	40.69	780767
1780007400	40.67	0.08	0.20	40.59	40.6855	40.54	574143
1779921000	40.59	0.05	0.12	40.58	40.59	40.52	429634
1779834600	40.54	0.12	0.30	40.47	40.57	40.47	797891
1779489000	40.42	0.06	0.15	40.43	40.48	40.3902	322756
1779402600	40.36	0.09	0.22	40.15	40.3699	40.12	1109621
1779316200	40.27	0.23	0.57	40.09	40.275	40.05	854310
1779229800	40.04	-0.12	-0.30	40.05	40.13	39.97	860007
1779143400	40.16	-0.36	-0.89	40.2	40.215	40	1478641
1778884200	40.52	-0.1	-0.25	40.62	40.67	40.41	511154
1778797800	40.62	0	0.00	40.64	40.65	40.6	482535
1778711400	40.62	0.02	0.05	40.64	40.64	40.59	460205
1778625000	40.6	0	0.00	40.61	40.61	40.57	634830
1778538600	40.6	0.01	0.02	40.55	40.61	40.55	607789
1778279400	40.59	0.07	0.17	40.6	40.6	40.55	519912
1778193000	40.52	-0.01	-0.02	40.55	40.56	40.51	512119
1778106600	40.53	0.08	0.20	40.53	40.54	40.485	475695
1778020200	40.45	0.12	0.30	40.47	40.47	40.3709	527055
1777933800	40.33	-0.01	-0.02	40.33	40.4	40.225	560357
1777674600	40.34	0.06	0.15	40.38	40.41	40.33	498043
1777588200	40.28	0.19	0.47	40.2	40.305	40.0866	383417
1777501800	40.09	0.01	0.02	40.07	40.0988	39.98	581890
1777415400	40.08	-0.07	-0.17	40.02	40.09	39.99	451055
1777329000	40.15	0.09	0.22	40.01	40.15	40.01	916695
1777069800	40.06	0.14	0.35	39.99	40.07	39.9298	579754
1776983400	39.92	-0.05	-0.13	39.95	40	39.67	1545521
1776897000	39.97	0.24	0.60	39.93	39.97	39.88	638701
1776810600	39.73	-0.15	-0.38	39.94	39.94	39.67	962575
1776724200	39.88	-0.42	-1.04	39.81	39.9	39.785	871807
1776465000	40.3	0.33	0.83	40.135	40.34	39.98	1038001
1776378600	39.97	0	0.00	40	40	39.95	927543
1776292200	39.97	0	0.00	39.95	40	39.95	556544
1776205800	39.97	0.02	0.05	39.98	40	39.94	626201
1776119400	39.95	0.02	0.05	39.9	39.95	39.9	899997
1775860200	39.93	0.02	0.05	39.955	39.96	39.89	473906
1775773800	39.91	0.08	0.20	39.82	39.91	39.82	1202009
1775687400	39.83	0.36	0.91	39.9	39.9	39.755	1527882
1775601000	39.47	-0.02	-0.05	39.46	39.48	39.235	1145878
1775514600	39.49	0.12	0.30	39.44	39.55	39.4101	1023078
1775169000	39.37	0.06	0.15	39.05	39.39	38.99	464127
1775082600	39.31	0.18	0.46	39.29	39.4199	39.23	689264
1774996200	39.13	0.77	2.01	38.71	39.185	38.655	1483253
1774909800	38.36	0	0.00	38.63	38.7	38.22	954322
1774650600	38.36	-0.42	-1.08	38.64	38.695	38.31	985322
1774564200	38.78	-0.37	-0.95	38.99	39.09	38.77	1026933
1774477800	39.15	0.14	0.36	39.19	39.245	39.0632	1057689
1774391400	39.01	-0.05	-0.13	38.93	39.125	38.88	1428362
1774305000	39.06	-0.13	-0.33	39.11	39.2799	39	2184346