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	-0.77	-2.55220417633	30.17	30.39	29.2	34825	30.26908427	SP
4	-0.05	-0.169779286927	29.45	30.39	28.81	36620	29.77644726	SP
12	2.59	9.66057441253	26.81	30.39	25.01	37110	28.14818246	SP
26	-0.71	-2.35802059117	30.11	30.39	25.01	46348	28.08562417	SP
52	2.25	8.28729281768	27.15	30.55	25.01	39695	28.40645619	SP
156	2.4	8.88888888889	27	34.19	22.15	31619	28.48157923	SP
260	-1.1	-3.60655737705	30.5	34.2	21.055	29030	28.15553485	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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	57729
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
1775860500	27.0774	0.07	0.25	27.13	27.14	27.02	23749
1775774100	27.0103	0.13	0.50	26.87	27.04	26.84	136099
1775687700	26.8769	0.54	2.07	26.8988	26.97	26.792	40001
1775601300	26.333	-0.02	-0.06	26.25	26.38	26.07	33171
1775514900	26.35	0.13	0.51	26.26	26.39	26.26	50504
1775169300	26.2166	0.05	0.21	25.86	26.24	25.8	25561
1775082900	26.1626	0.21	0.82	26.09	26.3	26.05	52086
1774996500	25.95	0.79	3.15	25.47	25.95	25.45	25994
1774910100	25.1578	-0.17	-0.66	25.46	25.5	25.01	47490
1774650900	25.325	-0.41	-1.60	25.67	25.67	25.31	29051
1774564500	25.738	-0.48	-1.82	26.07	26.1	25.738	23664
1774478100	26.2151	0.18	0.69	26.29	26.3437	26.165	17416
1774391700	26.0351	-0.19	-0.72	26.1	26.2199	25.98	29733
1774305300	26.2239	0.13	0.51	26.24	26.4	26.14	29754
1774046100	26.0897	-0.46	-1.73	26.55	26.55	26.0201	39874
1773959700	26.55	-0.11	-0.41	26.45	26.6399	26.36	42636
1773873300	26.6591	-0.36	-1.34	26.99	26.99	26.61	29253
1773786900	27.02	0.15	0.56	26.96	27.07	26.96	8075
1773700500	26.87	0.32	1.21	26.84	26.9599	26.81	23289
1773441300	26.55	-0.13	-0.49	26.81	26.94	26.55	19492
1773354900	26.6808	-0.38	-1.40	26.96	26.96	26.66	20705
1773268500	27.0598	0.04	0.15	27.06	27.19	27.0069	15403
1773182100	27.02	-0.03	-0.10	27.04	27.21	26.98	26401
1773095700	27.048	0.33	1.23	26.49	27.048	26.43	162009
1772840100	26.7205	-0.34	-1.27	26.77	26.92	26.65	48383