Global X Equal Weight Canadian Bank Covered Call ETF【BKCC】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782510000	19.41	-0.04	-0.21	19.47	19.47	19.36	11892
1782423600	19.45	0.08	0.41	19.4	19.5	19.4	8106
1782337200	19.37	-0.06	-0.31	19.39	19.42	19.32	4386
1782250800	19.43	0.07	0.36	19.34	19.45	19.33	6526
1782164400	19.36	0.04	0.21	19.35	19.39	19.34	15959
1781905200	19.32	0.05	0.26	19.39	19.4	19.28	21730
1781818800	19.27	0.08	0.42	19.34	19.34	19.25	5273
1781732400	19.19	0.11	0.58	19.13	19.23	19.12	24630
1781646000	19.08	0.11	0.58	19.04	19.08	19	10113
1781559600	18.97	0.05	0.26	19.07	19.07	18.88	31385
1781300400	18.92	0.14	0.75	18.92	18.97	18.88	24583
1781214000	18.78	0.16	0.86	18.68	18.8	18.68	20102
1781127600	18.62	-0.03	-0.16	18.64	18.71	18.61	15264
1781041200	18.65	0.11	0.59	18.62	18.69	18.53	24092
1780954800	18.54	0.08	0.43	18.51	18.6	18.48	24401
1780695600	18.46	-0.02	-0.11	18.49	18.52	18.45	11118
1780609200	18.48	0.21	1.15	18.33	18.49	18.33	9637
1780522800	18.27	-0.05	-0.27	18.29	18.38	18.26	624358
1780436400	18.32	0.27	1.50	18.05	18.32	18.04	269093
1780350000	18.05	-0.17	-0.93	18.24	18.24	18.04	58592
1780090800	18.22	-0.14	-0.76	18.28	18.28	18.06	30674
1780004400	18.36	-0.16	-0.86	18.53	18.53	18.3	24146
1779918000	18.52	-0.07	-0.38	18.52	18.62	18.5	19134
1779831600	18.59	-0.09	-0.48	18.65	18.65	18.55	15414
1779745200	18.68	0.13	0.70	18.67	18.7	18.63	51049
1779486000	18.55	0.08	0.43	18.57	18.57	18.51	14656
1779399600	18.47	0.11	0.60	18.32	18.49	18.32	8254
1779313200	18.36	0.22	1.21	18.17	18.37	18.17	16667
1779226800	18.14	0.1	0.55	18.11	18.19	18.1	18740
1778881200	18.04	-0.05	-0.28	18.02	18.04	17.97	12340
1778794800	18.09	0.21	1.17	17.96	18.09	17.94	109158
1778708400	17.88	-0.15	-0.83	18.02	18.07	17.83	44487
1778622000	18.03	0.08	0.45	18	18.03	17.93	10747
1778535600	17.95	-0.03	-0.17	17.97	17.99	17.9	42498
1778276400	17.98	0.03	0.17	18	18.06	17.92	12047
1778190000	17.95	-0.12	-0.66	18.13	18.13	17.9	21915
1778103600	18.07	0.31	1.75	17.93	18.09	17.92	48814
1778017200	17.76	0.04	0.23	17.65	17.81	17.65	14904
1777930800	17.72	-0.16	-0.89	17.92	17.92	17.69	32829
1777671600	17.88	-0.01	-0.06	17.7	17.95	17.7	12712
1777585200	17.89	0.15	0.85	17.58	17.89	17.58	9490
1777498800	17.74	-0.13	-0.73	17.94	17.94	17.71	21305
1777412400	17.87	0.02	0.11	17.92	17.92	17.85	13754
1777326000	17.85	0.03	0.17	17.8	17.86	17.78	12976
1777066800	17.82	0.07	0.39	17.77	17.83	17.75	7084
1776980400	17.75	0.02	0.11	17.72	17.79	17.66	14095
1776894000	17.73	-0.07	-0.39	17.79	17.79	17.71	8460
1776807600	17.8	-0.11	-0.61	17.96	17.97	17.8	25763
1776721200	17.91	0.03	0.17	17.85	17.92	17.85	15416
1776462000	17.88	0.19	1.07	17.74	17.91	17.74	107755
1776375600	17.69	-0.05	-0.28	17.75	17.75	17.67	9572
1776289200	17.74	0.08	0.45	17.7	17.74	17.68	25623
1776202800	17.66	0.11	0.63	17.54	17.66	17.54	12131
1776116400	17.55	0.11	0.63	17.42	17.55	17.38	27129
1775857200	17.44	0.1	0.58	17.39	17.46	17.39	26309
1775770800	17.34	0.16	0.93	17.12	17.34	17.12	13868
1775684400	17.18	0.23	1.36	17.26	17.26	17.13	27614
1775598000	16.95	0.08	0.47	16.88	16.95	16.83	7729
1775511600	16.87	0.1	0.60	16.78	16.88	16.77	47023
1775166000	16.77	0.05	0.30	16.6	16.78	16.6	21515
1775079600	16.719999	0.18	1.09	16.7	16.76	16.7	24451
1774993200	16.54	0.27	1.66	16.34	16.54	16.27	14459
1774906800	16.27	-0.01	-0.06	16.329999	16.48	16.239999	133023