CI US and Canada Lifeco Covered Call ETF【FLI】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

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
1781300400	12.77	0.11	0.87	12.62	12.77	12.62	1351
1781214000	12.66	0.09	0.72	12.61	12.66	12.61	300
1781127600	12.57	0.2	1.62	12.5	12.6	12.5	380
1781041200	12.37	0.06	0.49	12.37	12.37	12.37	403
1780954800	12.31	-0.06	-0.49	12.29	12.31	12.29	218
1780695600	12.37	0.19	1.56	12.25	12.37	12.25	5092
1780609200	12.18	0.2	1.67	12.06	12.18	12.06	929
1780522800	11.98	-0.12	-0.99	12	12.04	11.98	807
1780436400	12.1	0.12	1.00	12.13	12.17	12.1	217
1780350000	11.98	-0.07	-0.58	12.02	12.02	11.98	311
1780090800	12.05	0.03	0.25	12.12	12.14	12.05	1000
1780004400	12.02	-0.07	-0.58	12.3	12.3	12.02	528
1779918000	12.09	-0.09	-0.74	11.38	12.13	11.38	3945
1779831600	12.18	-0.13	-1.06	12.07	12.18	12.07	3768
1779745200	12.31	0.12	0.98	12.1	12.31	12.1	4381
1779486000	12.19	-0.09	-0.73	12.22	12.22	12.19	7429
1779399600	12.28	0.11	0.90	12.17	12.28	12.17	4647
1779313200	12.17	0.18	1.50	12.14	12.17	12.14	4810
1779226800	11.99	0.01	0.08	12.11	12.11	11.99	4259
1778881200	11.98	0.03	0.25	11.95	11.98	11.95	344
1778794800	11.95	0.02	0.17	11.95	11.95	11.95	705
1778708400	11.93	-0.07	-0.58	11.93	11.93	11.93	57
1778622000	12	0.09	0.76	11.88	12.02	11.88	5389
1778535600	11.91	0.02	0.17	11.95	11.97	11.91	718
1778276400	11.89	0.01	0.08	11.74	11.91	11.74	15632
1778190000	11.88	-0.09	-0.75	11.77	11.89	11.77	4633
1778103600	11.97	0	0.00	11.81	12.05	11.81	7687
1778017200	11.97	0.15	1.27	11.86	11.97	11.86	186
1777930800	11.82	-0.1	-0.84	11.95	11.95	11.82	5633
1777671600	11.92	0.02	0.17	11.95	11.98	11.92	1277
1777585200	11.9	0.07	0.59	11.82	11.9	11.82	5501
1777498800	11.83	0.03	0.25	11.87	11.87	11.79	1026
1777412400	11.8	0.06	0.51	11.8	11.85	11.79	860
1777326000	11.74	0.03	0.26	11.75	11.76	11.74	452
1777066800	11.71	-0.01	-0.09	11.73	11.76	11.71	5218
1776980400	11.72	0.03	0.26	11.72	11.72	11.72	107
1776894000	11.69	-0.04	-0.34	11.65	11.69	11.65	336
1776807600	11.73	-0.07	-0.59	11.73	11.73	11.73	94
1776721200	11.8	-0.01	-0.08	11.85	11.85	11.8	428
1776462000	11.81	0.13	1.11	11.75	11.82	11.75	1742
1776375600	11.68	-0.03	-0.26	11.67	11.68	11.67	2502
1776289200	11.71	0.12	1.04	11.58	11.72	11.58	10564
1776202800	11.59	0.09	0.78	11.41	11.59	11.41	3035
1776116400	11.5	0.13	1.14	11.21	11.5	11.21	74394
1775857200	11.37	-0.06	-0.52	11.37	11.37	11.37	68
1775770800	11.43	-0.03	-0.26	11.42	11.43	11.42	509
1775684400	11.46	0.22	1.96	11.3	11.46	11.3	1150
1775598000	11.24	0.01	0.09	11.24	11.24	11.24	9
1775511600	11.23	0.06	0.54	11.23	11.23	11.23	94
1775166000	11.17	0.03	0.27	10.83	11.17	10.83	3474
1775079600	11.14	0.04	0.36	11.14	11.14	11.14	58
1774993200	11.1	0.21	1.93	11.05	11.1	11.05	2256
1774906800	10.89	0.09	0.83	10.97	10.97	10.89	6635
1774647600	10.8	-0.23	-2.09	10.89	10.89	10.8	688
1774561200	11.03	0	0.00	11.03	11.03	10.97	2010
1774474800	11.03	0.02	0.18	11	11.03	11	373
1774388400	11.01	0.06	0.55	10.68	11.02	10.68	1490
1774302000	10.95	0.1	0.92	10.75	10.95	10.75	2062
1774042800	10.85	-0.01	-0.09	10.82	10.85	10.81	441
1773956400	10.86	-0.12	-1.09	10.82	10.86	10.82	847
1773870000	10.98	-0.12	-1.08	11.24	11.24	10.98	3299
1773783600	11.1	0.13	1.19	11.09	11.1	11.07	2359
1773697200	10.97	0.14	1.29	10.84	10.97	10.84	15946
1773438000	10.83	-0.01	-0.09	10.76	10.84	10.76	3396