Global X Nasdaq 100 Covered Call Ucits Etf Usd Dis【QYLD】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783353300	15.02	0.08	0.54	15.048	15.048	14.92	29872
1783094100	14.94	0.13	0.89	14.92	14.95	14.858	21489
1783007700	14.808	-0.26	-1.74	14.966	15.03	14.808	24181
1782921300	15.07	0.08	0.52	14.998	15.08	14.998	25912
1782834900	14.992	0.23	1.56	14.894	15.072	14.886	20001
1782748500	14.762	0.02	0.15	14.872	14.872	14.68	18541
1782489300	14.74	-0.03	-0.18	14.682	14.772	14.57	26738
1782402900	14.766	-0.08	-0.53	14.97	14.97	14.66	26994
1782316500	14.844	0.06	0.42	14.808	14.868	14.752	28307
1782230100	14.782	-0.12	-0.79	14.944	14.944	14.72	56585
1782143700	14.9	-0.01	-0.04	14.89	15	14.89	31200
1781884500	14.906	0.07	0.46	14.888	14.946	14.838	22268
1781798100	14.838	0.12	0.84	14.786	14.872	14.782	31181
1781711700	14.714	0.03	0.22	14.69	14.72	14.656	14374
1781625300	14.682	-0.01	-0.10	14.698	14.706	14.656	26359
1781538900	14.696	0.09	0.60	14.658	14.696	14.632	38855
1781279700	14.608	0.23	1.60	14.52	14.648	14.426	175878
1781193300	14.378	0.04	0.26	14.362	14.48	14.362	15866
1781106900	14.34	-0.05	-0.32	14.424	14.456	14.34	51253
1781020500	14.386	-0.15	-1.06	14.64	14.64	14.356	23813
1780934100	14.54	-0.05	-0.37	14.52	14.596	14.482	24510
1780674900	14.594	0.05	0.34	14.646	14.646	14.52	32470
1780588500	14.544	-0.16	-1.12	14.6	14.644	14.526	34714
1780502100	14.708	-0.01	-0.04	14.744	14.794	14.708	64252
1780415700	14.714	0.04	0.27	14.73	14.94	14.65	36030
1780329300	14.674	0.05	0.33	14.686	14.834	14.658	31579
1780070100	14.626	-0	-0.03	14.654	14.69	14.626	28022
1779983700	14.63	0.02	0.15	14.582	14.65	14.582	18416
1779897300	14.608	-0.01	-0.08	14.602	14.638	14.57	24923
1779810900	14.62	0.02	0.16	14.582	14.62	14.552	4121
1779724500	14.596	0.02	0.11	14.584	14.612	14.58	21262
1779465300	14.58	0.11	0.75	14.52	14.58	14.514	34201
1779378900	14.472	0.02	0.12	14.468	14.506	14.436	8813
1779292500	14.454	0.12	0.87	14.402	14.474	14.39	15969
1779206100	14.33	-0.01	-0.07	14.37	14.398	14.3	17829
1779119700	14.34	-0.07	-0.46	14.352	14.388	14.298	57405
1778860500	14.406	0.16	1.11	14.372	14.43	14.35	56646
1778774100	14.248	-0.04	-0.29	14.25	14.284	14.2	20744
1778687700	14.29	0.03	0.20	14.308	14.314	14.262	8547
1778601300	14.262	0.08	0.58	14.288	14.288	14.222	7453
1778514900	14.18	-0.04	-0.30	14.266	14.266	14.18	17726
1778255700	14.222	0.03	0.18	14.194	14.286	14.194	6932
1778169300	14.196	-0.18	-1.24	14.286	14.286	14.19	41399
1778082900	14.374	-0.02	-0.15	14.4	14.414	14.318	48004
1777996500	14.396	0.01	0.07	14.416	14.444	14.378	30899
1777910100	14.386	0.16	1.10	14.5	14.5	14.33	102572
1777564500	14.23	-0.05	-0.36	14.3	14.328	14.222	15485
1777478100	14.282	0.08	0.58	14.3	14.3	14.23	26125
1777391700	14.2	0.02	0.13	14.25	14.254	14.2	12871
1777305300	14.182	-0.01	-0.10	14.226	14.23	14.174	19830
1777046100	14.196	0	0.00	14.242	14.242	14.156	10057
1776959700	14.196	0.04	0.30	14.188	14.198	14.1	34492
1776873300	14.154	0.1	0.73	14.1	14.154	14.03	27367
1776786900	14.052	0.07	0.52	14.054	14.054	13.998	4472
1776700500	13.98	0.01	0.10	14.006	14.07	13.97	24166
1776441300	13.966	-0	-0.01	14	14.05	13.92	20313
1776354900	13.968	0.05	0.33	13.956	14.098	13.922	30556
1776268500	13.922	-0.03	-0.20	13.928	13.992	13.922	22367
1776182100	13.95	-0.08	-0.54	13.97	13.99	13.888	41587
1776095700	14.026	0	0.03	14.08	14.08	14.024	14922
1775836500	14.022	-0.08	-0.55	14.082	14.082	13.962	13449
1775750100	14.1	-0.02	-0.14	14.078	14.1	14	15445
1775663700	14.12	0.11	0.81	14.25	14.25	14.114	23231
1775577300	14.006	-0.09	-0.67	14.304	14.304	14.006	16725