Global X Nasdaq 100 Covered Call and Growth ETF【QYLG】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	0.32	1.07635385133	29.73	30.18	29.16	50509	29.79746086	SP
4	0.36	1.2125294712	29.69	30.725	29.11	48744	29.90194582	SP
12	2.12	7.59040458289	27.93	30.725	27.75	42082	29.48285372	SP
26	2.4	8.67992766727	27.65	30.725	25.01	42273	28.13534587	SP
52	1.99	7.09194583036	28.06	30.725	25.01	41087	28.62578988	SP
156	2.5	9.07441016334	27.55	34.19	22.15	32325	28.56868832	SP
260	-1.9	-5.94679186228	31.95	34.2	21.055	29750	28.18424288	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	30.1605	0.1	0.32	29.99	30.19	29.75	37426
1783636500	30.0651	0.47	1.60	29.86	30.09	29.72	56096
1783550100	29.5925	0.06	0.21	29.39	29.63	29.16	35092
1783463700	29.53	-0.46	-1.53	29.69	29.74	29.31	63316
1783377300	29.9892	0.38	1.29	29.73	30.08	29.73	47531
1783031700	29.6065	-0.43	-1.42	30.07	30.15	29.385	32177
1782945300	30.0325	-0.28	-0.92	30.05	30.2	29.8	29516
1782858900	30.31	0.38	1.28	29.97	30.3799	29.92	46378
1782772500	29.926	0.61	2.07	29.6	29.98	29.31	42112
1782513300	29.32	-0.25	-0.84	29.29	29.59	29.11	42079
1782426900	29.5694	0.14	0.47	29.87	29.9	29.34	48050
1782340500	29.43	-0.08	-0.27	29.55	29.73	29.21	54083
1782254100	29.51	-0.79	-2.59	29.59	29.88	29.4302	52093
1782167700	30.295	-0.32	-1.03	30.46	30.52	30.23	43630
1781822100	30.61	0.75	2.51	30.38	30.725	30.2264	45901
1781735700	29.8613	-0.21	-0.71	30.23	30.23	29.82	66778
1781649300	30.0745	-0.28	-0.93	30.32	30.42	30.04	50230
1781562900	30.3573	0.54	1.82	30.15	30.41	30.14	89029
1781303700	29.8146	0.19	0.64	29.69	29.83	29.485	33302
1781217300	29.6244	0.74	2.57	29.09	29.659	29	36918
1781130900	28.8835	-0.41	-1.39	29.15	29.415	28.858	45371
1781044500	29.2918	-0.33	-1.11	29.82	29.8599	28.57	48800
1780958100	29.62	0.36	1.24	29.6	29.78	29.51	48082
1780698900	29.2576	-1.02	-3.36	30.02	30.04	29.2	68667
1780612500	30.2749	-0.06	-0.20	30.33	30.34	30.03	42981
1780526100	30.3366	-0.01	-0.05	30.34	30.39	30.24	23450
1780439700	30.3504	0.08	0.26	30.29	30.39	30.185	36414
1780353300	30.273	0.12	0.41	30.2	30.36	30.115	29832
1780094100	30.1506	0.1	0.32	30.17	30.22	30.07	41449
1780007700	30.0552	0.16	0.55	29.9	30.1	29.8001	36477
1779921300	29.8902	0.01	0.03	29.99	29.99	29.8	31427
1779834900	29.8817	0.31	1.05	29.73	29.93	29.71	43037
1779489300	29.57	0.13	0.42	29.59	29.67	29.52	55633
1779402900	29.445	0.05	0.15	29.3	29.5	29.2115	25461
1779316500	29.4	0.42	1.45	29.16	29.4	29.07	32684
1779230100	28.9802	-0.14	-0.50	29.025	29.27	28.81	24878
1779143700	29.125	-0.33	-1.13	29.34	29.34	28.9194	39696
1778884500	29.4581	-0.44	-1.46	29.5	29.59	29.265	45802
1778798100	29.895	0.2	0.67	29.78	29.929	29.75	40989
1778711700	29.6959	0.14	0.46	29.67	29.77	29.54	20188
1778625300	29.56	-0.15	-0.52	29.54	29.63	29.32	26146
1778538900	29.7138	0.07	0.23	29.68	29.76	29.64	56589
1778279700	29.645	0.36	1.23	29.45	29.67	29.39	42638
1778193300	29.285	-0.01	-0.04	29.33	29.41	29.2483	48291
1778106900	29.2973	0.33	1.15	29.16	29.31	29.1	42354
1778020500	28.965	0.2	0.71	28.92	29.02	28.86	51197
1777934100	28.7609	-0.02	-0.07	28.83	28.869	28.6526	38820
1777674900	28.78	0.15	0.53	28.7	28.8399	28.7	44838
1777588500	28.6281	0.23	0.80	28.5	28.66	28.32	35623
1777502100	28.3995	0.12	0.44	28.36	28.425	28.24	30332
1777415700	28.275	-0.21	-0.74	28.31	28.43	28.16	23184
1777329300	28.485	0.02	0.07	28.48	28.5	28.375	56846
1777070100	28.4651	0.41	1.44	28.33	28.47	28.22	53020
1776983700	28.06	-0.08	-0.27	28.17	28.25	27.96	19561
1776897300	28.1362	0.33	1.18	28.06	28.176	28	26924
1776810900	27.8084	-0.14	-0.51	28	28	27.8	27862
1776724500	27.95	-0.15	-0.53	27.97	28.01	27.75	44102
1776465300	28.1	0.35	1.26	27.93	28.19	27.88	34717
1776378900	27.7504	0.06	0.22	27.7	27.79	27.6153	43966
1776292500	27.6903	0.25	0.91	27.45	27.7	27.45	57405
1776206100	27.4398	0.21	0.79	27.27	27.44	27.27	24609
1776119700	27.225	0.15	0.55	27.04	27.225	26.92	30624