Global X S&p 500 Covered Call and Growth ETF【XYLG】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	0.04	0.139421401185	28.69	29.05	28.69	15227	28.90469395	SP
4	0.5	1.77116542685	28.23	29.1	28.13	22690	28.67749029	SP
12	1.15	4.16968817984	27.58	29.22	27.49	22398	28.40155388	SP
26	1.05	3.79335260116	27.68	29.22	25.6285	22751	27.82321871	SP
52	1.02	3.68098159509	27.71	29.9099	25.6285	23484	28.33049585	SP
156	1.09	3.94356005789	27.64	33.71	23.07	18703	28.30450989	SP
260	-1.82	-5.95744680851	30.55	33.71	23.07	15448	28.16900745	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
1783463400	28.88	-0.12	-0.40	29	29.05	28.86	13958
1783377000	28.997	0.14	0.47	28.83	29.05	28.83	20460
1783031400	28.86	0.05	0.17	28.85	29	28.72	19287
1782945000	28.81	-0.02	-0.07	28.69	28.945	28.69	7201
1782858600	28.83	0.14	0.49	28.76	28.91	28.739	14547
1782772200	28.69	0.34	1.20	28.5	28.73	28.47	45230
1782513000	28.35	-0.09	-0.32	28.13	28.465	28.13	31917
1782426600	28.44	0.09	0.33	28.63	28.63	28.32	11561
1782340200	28.3453	-0.08	-0.28	28.43	28.61	28.33	15102
1782253800	28.4257	-0.32	-1.11	28.46	28.6	28.39	16163
1782167400	28.7459	-0.18	-0.61	28.89	28.9099	28.67	56913
1781821800	28.9209	0.22	0.77	28.9	28.9499	28.77	24691
1781735400	28.6991	-0.19	-0.66	29.03	29.03	28.6991	10388
1781649000	28.89	-0.11	-0.39	29	29.09	28.89	27895
1781562600	29.0044	0.32	1.12	29	29.07	28.96	24301
1781303400	28.6828	0.12	0.43	28.6	29.1	28.56	18408
1781217000	28.5587	0.4	1.42	28.18	28.5587	28.13	19169
1781130600	28.16	-0.28	-0.99	28.23	28.5699	28.16	31225
1781044200	28.441	-0.19	-0.66	28.66	28.66	28.05	12587
1780957800	28.63	0.11	0.37	28.61	28.73	28.5201	23368
1780698600	28.5236	-0.53	-1.84	29	29	28.4	23953
1780612200	29.058	0.08	0.29	28.96	29.0999	28.9024	10386
1780525800	28.9735	-0.09	-0.32	28.98	29.06	28.93	11135
1780439400	29.0652	-0.01	-0.04	29.07	29.13	29.015	23815
1780353000	29.0776	0.05	0.17	29.22	29.22	28.93	23895
1780093800	29.0271	0.13	0.45	28.99	29.06	28.9201	25612
1780007400	28.8983	0.08	0.29	28.8	28.95	28.8	14138
1779921000	28.8156	-0	-0.00	28.89	28.89	28.7804	17068
1779834600	28.8166	0.14	0.48	28.76	28.87	28.76	22525
1779489000	28.6786	0.07	0.25	28.66	28.79	28.63	22392
1779402600	28.608	0.08	0.27	28.63	28.65	28.4326	22530
1779316200	28.53	0.23	0.81	28.3	28.565	28.3	14694
1779229800	28.3019	-0.13	-0.46	28.48	28.48	28.22	21811
1779143400	28.4315	-0.16	-0.56	28.53	28.55	28.27	18247
1778884200	28.5917	-0.21	-0.72	28.75	28.78	28.53	13231
1778797800	28.8002	0.14	0.50	28.63	28.84	28.63	13240
1778711400	28.6558	0.07	0.24	28.62	28.72	28.52	11378
1778625000	28.5879	0.01	0.05	28.62	28.62	28.44	10416
1778538600	28.5748	0.04	0.16	28.4	28.64	28.4	13196
1778279400	28.53	0.38	1.35	28.5	28.6	28.46	19418
1778193000	28.15	-0.32	-1.14	28.49	28.5	28.15	31147
1778106600	28.4736	0.27	0.97	28.29	28.49	28.29	11524
1778020200	28.2	0.11	0.40	28.18	28.28	28.14	25116
1777933800	28.0877	-0.12	-0.43	28.21	28.21	28.02	12208
1777674600	28.21	0.13	0.45	28.12	28.29	28.12	30656
1777588200	28.085	0.2	0.73	27.86	28.105	27.86	15309
1777501800	27.8816	0.01	0.02	27.86	27.905	27.8	15523
1777415400	27.875	-0.06	-0.23	27.93	27.93	27.77	14521
1777329000	27.9399	0.03	0.11	27.92	27.97	27.89	17787
1777069800	27.9095	0.15	0.55	27.85	27.91	27.76	79225
1776983400	27.7581	-0.08	-0.29	27.85	27.8786	27.63	10755
1776897000	27.8399	0.23	0.82	27.81	27.89	27.76	6556
1776810600	27.613	-0.18	-0.64	27.86	27.86	27.613	74738
1776724200	27.79	-0.11	-0.39	27.77	27.81	27.7	28799
1776465000	27.9	0.25	0.90	27.78	27.95	27.7407	86034
1776378600	27.6511	0.04	0.13	27.61	27.6899	27.58	12055
1776292200	27.615	0.13	0.46	27.58	27.615	27.49	7257
1776205800	27.4876	0.16	0.58	27.3	27.55	27.3	14850
1776119400	27.3281	0.17	0.64	27.17	27.3281	27.135	14432
1775860200	27.1537	-0.05	-0.17	27.22	27.22	27.12	14588
1775773800	27.2	0.09	0.33	27.12	27.22	27.02	37839
1775687400	27.11	0.55	2.08	27.06	27.11	26.97	20632