Global X Funds Global X NASDAQ 100 Covered Call ETF【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	-0.28	-1.54952960708	18.07	18.15	17.7152	3538877	18.11954181	SP
4	-0.31	-1.71270718232	18.1	18.15	17.56	5505488	17.92588363	SP
12	0.22	1.25213431986	17.57	18.15	16.625	7579587	17.56670524	SP
26	0.26	1.48317170565	17.53	18.15	16.625	7738933	17.61339091	SP
52	1.26	7.62250453721	16.53	18.15	16.35	6629201	17.35694042	SP
156	0.03	0.168918918919	17.76	18.89	14.475	5534220	17.38873388	SP
260	-4.56	-20.4026845638	22.35	23.15	14.475	5055865	17.9895617	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
1780698900	17.8	-0.33	-1.82	18.08	18.1	17.7701	9261047
1780612500	18.13	0	0.00	18.11	18.15	18.08	2862376
1780526100	18.13	-0.01	-0.06	18.14	18.15	18.12	4021011
1780439700	18.14	0.02	0.11	18.12	18.14	18.1	3379300
1780353300	18.12	0.04	0.22	18.075	18.13	18.07	3818517
1780094100	18.08	0.03	0.17	18.07	18.1	18.06	3613182
1780007700	18.05	0.04	0.22	18.01	18.07	18	3518640
1779921300	18.01	0.02	0.11	18.01	18.02	17.965	4712511
1779834900	17.99	0.11	0.62	17.98	18	17.96	6637698
1779489300	17.88	0.04	0.22	17.89	17.93	17.87	4822067
1779402900	17.84	0.04	0.22	17.75	17.86	17.745	7331198
1779316500	17.8	0.15	0.85	17.71	17.81	17.685	5677657
1779230100	17.65	-0.06	-0.34	17.63	17.72	17.56	9781394
1779143700	17.71	-0.18	-1.01	17.76	17.76	17.6	15495499
1778884500	17.89	-0.24	-1.32	17.895	17.95	17.77	11996294
1778798100	18.13	0	0.00	18.12	18.15	18.12	4963788
1778711700	18.13	0.02	0.11	18.12	18.13	18.11	2168674
1778625300	18.11	-0.01	-0.06	18.125	18.13	18.11	3047758
1778538900	18.12	-0.01	-0.06	18.12	18.12	18.11	4168762
1778279700	18.13	0.03	0.17	18.1	18.13	18.1	2587948
1778193300	18.1	0	0.00	18.095	18.1	18.09	2667206
1778106900	18.1	0.04	0.22	18.085	18.1	18.08	3254191
1778020500	18.06	0.04	0.22	18.04	18.07	18.04	2987848
1777934100	18.02	-0.01	-0.06	18.03	18.05	17.99	3788032
1777674900	18.03	0.05	0.28	17.99	18.04	17.99	4627504
1777588500	17.98	0.08	0.45	17.93	17.99	17.8801	4764673
1777502100	17.9	0.05	0.28	17.9	17.9	17.84	4809014
1777415700	17.85	-0.05	-0.28	17.85	17.88	17.81	4537291
1777329300	17.9	0.01	0.06	17.87	17.91	17.86	4071623
1777070100	17.89	0.14	0.79	17.82	17.89	17.8101	5376719
1776983700	17.75	-0.04	-0.22	17.79	17.82	17.6501	6739986
1776897300	17.79	0.14	0.79	17.73	17.8	17.725	3531334
1776810900	17.65	-0.04	-0.23	17.72	17.74	17.6128	6372459
1776724500	17.69	-0.21	-1.17	17.73	17.73	17.62	7094679
1776465300	17.9	0.24	1.36	17.77	17.92	17.765	9490007
1776378900	17.66	0.02	0.11	17.65	17.675	17.63	4933556
1776292500	17.64	0.01	0.06	17.64	17.64	17.63	3118031
1776206100	17.63	0.01	0.06	17.63	17.64	17.62	5236740
1776119700	17.62	0.02	0.11	17.6	17.63	17.59	5176822
1775860500	17.6	0.01	0.06	17.61	17.62	17.59	4254497
1775774100	17.59	0.04	0.23	17.55	17.6	17.54	10603946
1775687700	17.55	0.2	1.15	17.58	17.58	17.51	10802268
1775601300	17.35	-0.01	-0.06	17.32	17.35	17.19	12233263
1775514900	17.36	0.07	0.40	17.31	17.39	17.31	8087603
1775169300	17.29	0.04	0.23	17.08	17.3	17.03	8719632
1775082900	17.25	0.1	0.58	17.23	17.31	17.19	7541566
1774996500	17.15	0.45	2.69	16.83	17.15	16.83	13632917
1774910100	16.7	-0.07	-0.42	16.89	16.9066	16.625	11356922
1774650900	16.77	-0.2	-1.18	16.95	16.95	16.73	13788740
1774564500	16.97	-0.24	-1.39	17.11	17.17	16.97	11210537
1774478100	17.21	0.07	0.41	17.22	17.26	17.17	10348939
1774391700	17.14	-0.06	-0.35	17.11	17.2	17.09	9597144
1774305300	17.2	0	0.00	17.24	17.29	17.135	12184804
1774046100	17.2	-0.29	-1.66	17.43	17.43	17.14	17575942
1773959700	17.49	-0.05	-0.29	17.41	17.565	17.31	17663191
1773873300	17.54	-0.21	-1.18	17.705	17.75	17.53	18670486
1773786900	17.75	0.09	0.51	17.72	17.79	17.71	10657332
1773700500	17.66	0.21	1.20	17.59	17.7389	17.59	12949133
1773441300	17.45	-0.05	-0.29	17.57	17.6686	17.42	20555220
1773354900	17.5	-0.2	-1.13	17.615	17.6463	17.5	11601904
1773268500	17.7	0.04	0.23	17.69	17.755	17.64	9526156
1773182100	17.66	0.02	0.11	17.66	17.77	17.63	9331204
1773095700	17.64	0.19	1.09	17.37	17.67	17.31	15330295