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	-0.41	-2.23677032188	18.33	18.41	17.79	3506541	18.19441652	SP
4	0.16	0.900900900901	17.76	18.54	17.6299	6173218	18.09287061	SP
12	0.28	1.5873015873	17.64	18.54	17.47	5726257	17.95992098	SP
26	0.09	0.504767246214	17.83	18.54	16.625	8188204	17.66611015	SP
52	1.16	6.92124105012	16.76	18.54	16.35	6921545	17.44699732	SP
156	0.15	0.844119302195	17.77	18.89	14.475	5569199	17.40264157	SP
260	-4.5	-20.0713648528	22.42	23.15	14.475	5125783	17.95670744	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463700	18.07	-0.27	-1.47	18.16	18.21	17.9587	3916356
1783377300	18.34	0.25	1.38	18.25	18.3799	18.23	2934343
1783031700	18.09	-0.22	-1.17	18.31	18.41	17.975	3411257
1782945300	18.305	-0.13	-0.68	18.33	18.4	18.2749	3764207
1782858900	18.43	0.19	1.04	18.22	18.445	18.22	4017110
1782772500	18.24	0.38	2.13	18.03	18.24	17.865	4706320
1782513300	17.86	-0.15	-0.83	17.865	18.03	17.7801	4340682
1782426900	18.01	0.1	0.56	18.185	18.19	17.82	9305514
1782340500	17.91	-0.04	-0.22	17.99	18.0751	17.79	7475631
1782254100	17.95	-0.36	-1.97	18	18.125	17.9	6451379
1782167700	18.31	-0.21	-1.13	18.36	18.41	18.28	4845818
1781822100	18.52	0.44	2.43	18.37	18.54	18.345	10597998
1781735700	18.08	-0.12	-0.66	18.22	18.2855	18.05	10133355
1781649300	18.2	-0.01	-0.05	18.21	18.23	18.2	3024585
1781562900	18.21	0.12	0.66	18.18	18.23	18.18	3248163
1781303700	18.09	0.1	0.56	18	18.11	17.942	6225307
1781217300	17.99	0.35	1.98	17.75	18	17.67	13582388
1781130900	17.64	-0.21	-1.18	17.76	17.92	17.6299	9137508
1781044500	17.85	-0.14	-0.78	18.04	18.08	17.47	12291446
1780958100	17.99	0.19	1.07	17.95	18.04	17.935	6934151
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	3141662
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