VegaShares SPX NDX RTY Premium Income ETF【ODTE】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	0.0391	0.145895522388	26.8	27.04	26.42	7431	26.75954178	SP
4	-0.6109	-2.22550091075	27.45	27.52	24.81	9328	26.94414985	SP
12	0.1291	0.483339573194	26.71	27.94	24.81	5934	27.07226216	SP
26	1.7191	6.84355095541	25.12	27.94	24.81	5489	27.00713439	SP
52	1.7191	6.84355095541	25.12	27.94	24.81	5489	27.00713439	SP
156	1.7191	6.84355095541	25.12	27.94	24.81	5489	27.00713439	SP
260	1.7191	6.84355095541	25.12	27.94	24.81	5489	27.00713439	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
1783722900	26.8391	0.05	0.20	26.83	26.85	26.64	7211
1783636500	26.785	0.14	0.53	26.61	26.83	26.61	5441
1783550100	26.6438	-0.05	-0.19	26.49	26.6438	26.42	8500
1783463700	26.695	-0.28	-1.02	26.92	26.92	26.63	9005
1783377300	26.97	0.25	0.94	26.8	27.04	26.8	6778
1783031700	26.7197	-0.31	-1.15	27.04	27.04	26.57	18728
1782945300	27.03	-0.17	-0.63	27.03	27.169	27.01	9201
1782858900	27.2025	-0.13	-0.48	27.01	27.22	27.005	6832
1782772500	27.335	0.61	2.28	24.81	27.335	24.81	12199
1782513300	26.7261	-0.07	-0.27	26.68	26.85	26.6	9555
1782426900	26.7973	0.07	0.27	26.99	26.99	26.675	10954
1782340500	26.7245	-0.05	-0.19	26.73	26.94	26.665	17326
1782254100	26.7762	-0.47	-1.72	26.76	26.97	26.6001	6882
1782167700	27.245	0.03	0.09	27.33	27.41	27.21	11044
1781822100	27.22	0.31	1.15	27.19	27.24	27.04	9931
1781735700	26.9115	-0.3	-1.12	27.18	27.33	26.885	8235
1781649300	27.215	-0.22	-0.80	27.4	27.52	27.215	13447
1781562900	27.4354	0.31	1.14	27.38	27.5	27.38	2869
1781303700	27.125	0.18	0.69	27.45	27.45	27.0806	977
1781217300	26.94	0.4	1.52	26.63	26.94	26.565	4806
1781130900	26.5364	-0.36	-1.35	26.82	27.0279	26.5364	3148
1781044500	26.8988	-0.09	-0.32	27.09	27.15	26.33	4950
1780958100	26.985	0.22	0.83	27.08	27.18	26.942	7635
1780698900	26.7617	-0.98	-3.53	27.52	27.52	26.7617	6881
1780612500	27.74	0	0.00	27.525	27.79	27.5	4643
1780526100	27.7396	-0.17	-0.61	27.81	27.9	27.69	3811
1780439700	27.9096	0.13	0.48	27.76	27.94	27.76	5163
1780353300	27.775	0.07	0.26	27.69	27.86	27.57	9704
1780094100	27.7024	0	0.01	27.75	27.76	27.66	9535
1780007700	27.7	0.12	0.44	27.56	27.7399	27.5	4395
1779921300	27.58	0.01	0.04	27.69	27.69	27.5565	2652
1779834900	27.57	0.32	1.17	27.52	27.6	27.49	4369
1779489300	27.2525	0.25	0.94	27.36	27.36	27.18	5824
1779402900	27	0.1	0.37	26.82	27.07	26.77	3377
1779316500	26.9	0.18	0.66	26.89	26.92	26.71	3161
1779230100	26.7236	-0.18	-0.66	26.79	26.8	26.61	1002
1779143700	26.9	-0.13	-0.48	27.05	27.12	26.88	2835
1778884500	27.03	-0.45	-1.62	27.2	27.2	27.03	3116
1778798100	27.475	0.12	0.44	27.38	27.51	27.36	737
1778711700	27.355	0.13	0.49	27.21	27.37	27.21	896
1778625300	27.2221	-0.15	-0.54	27.3	27.3	26.88	4198
1778538900	27.37	0.03	0.11	27.34	27.45	27.28	3363
1778279700	27.34	0.24	0.89	27.03	27.34	27.03	6597
1778193300	27.0996	-0.36	-1.31	27.37	27.37	27.08	7878
1778106900	27.46	0.26	0.94	27.44	27.46	27.366	10379
1778020500	27.205	0.24	0.88	27.06	27.23	27.06	8182
1777934100	26.967	-0.1	-0.38	27.12	27.17	26.967	4619
1777674900	27.07	0.17	0.62	26.91	27.09	26.9	3781
1777588500	26.9019	0.28	1.07	26.65	26.9019	26.57	4348
1777502100	26.617	0.01	0.05	26.69	26.69	26.55	2396
1777415700	26.605	-0.25	-0.91	26.8	26.89	26.579	4747
1777329300	26.85	0.04	0.16	26.84	26.86	26.81	4541
1777070100	26.8066	0.23	0.87	26.76	26.8066	26.76	1467
1776983700	26.575	-0.19	-0.69	26.69	26.7199	26.575	870
1776897300	26.76	0.23	0.85	26.76	26.7799	26.62	3587
1776810900	26.5341	-0.16	-0.61	26.72	26.89	26.51	947
1776724500	26.696	-0.01	-0.03	26.69	26.73	26.6899	1649
1776465300	26.705	0.23	0.86	26.71	26.77	26.6601	4132
1776378900	26.478	-0.01	-0.03	26.48	26.48	26.4	2863
1776292500	26.485	0.15	0.57	26.4	26.4898	26.4	5220
1776206100	26.335	0.11	0.40	26.33	26.4	26.265	5188
1776119700	26.23	0.25	0.97	25.96	26.23	25.96	1787