Global X S&P 500 Covered Call ETF【USCC】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
1780954800	20.51	0.08	0.39	20.58	20.6	20.5	11265
1780695600	20.43	-0.37	-1.78	20.78	20.78	20.39	21038
1780609200	20.8	0.04	0.19	20.76	20.83	20.69	8167
1780522800	20.76	0.02	0.10	20.65	20.77	20.65	5245
1780436400	20.74	0.01	0.05	20.67	20.75	20.67	3712
1780350000	20.73	0.11	0.53	20.7	20.76	20.66	12921
1780090800	20.62	-0.11	-0.53	20.7	20.7	20.61	2974
1780004400	20.73	-0.01	-0.05	20.76	20.79	20.73	12552
1779918000	20.74	0.05	0.24	20.83	20.83	20.68	21061
1779831600	20.69	-0.16	-0.77	20.75	20.75	20.64	12986
1779745200	20.85	0.26	1.26	20.81	21	20.71	10908
1779486000	20.59	0.12	0.59	20.68	20.68	20.57	6984
1779399600	20.47	0.1	0.49	20.36	20.49	20.36	9885
1779313200	20.37	0.13	0.64	20.35	20.4	20.28	13547
1779226800	20.24	-0.11	-0.54	20.18	20.3	20.18	8342
1778881200	20.35	-0.14	-0.68	20.36	20.36	20.33	16215
1778794800	20.49	0.15	0.74	20.49	20.49	20.46	14943
1778708400	20.34	0.1	0.49	20.3	20.36	20.25	5206
1778622000	20.24	0.02	0.10	20.29	20.29	20.15	23939
1778535600	20.22	0.03	0.15	20.14	20.24	20.14	13181
1778276400	20.19	0.17	0.85	20.15	20.22	20.15	20578
1778190000	20.02	-0.02	-0.10	20.04	20.07	19.99	17897
1778103600	20.04	0.19	0.96	20	20.06	19.97	16072
1778017200	19.85	0.18	0.92	19.82	19.87	19.82	13690
1777930800	19.67	-0.08	-0.41	19.69	19.78	19.67	16027
1777671600	19.75	0.05	0.25	19.66	19.77	19.66	5683
1777585200	19.7	-0.18	-0.91	19.8	19.8	19.65	10428
1777498800	19.88	0.02	0.10	19.94	19.94	19.8	47792
1777412400	19.86	0.05	0.25	19.8	19.87	19.8	3668
1777326000	19.81	-0.06	-0.30	19.76	19.82	19.76	15008
1777066800	19.87	0.07	0.35	19.91	19.91	19.76	13071
1776980400	19.8	-0.04	-0.20	19.81	19.81	19.8	624
1776894000	19.84	0.15	0.76	19.74	19.84	19.74	849
1776807600	19.69	-0.05	-0.25	19.82	19.82	19.69	10488
1776721200	19.74	-0.06	-0.30	19.8	19.8	19.7	8377
1776462000	19.8	0.08	0.41	19.73	19.82	19.73	8512
1776375600	19.72	0.03	0.15	19.66	19.72	19.66	9440
1776289200	19.69	0.03	0.15	19.66	19.7	19.64	6937
1776202800	19.66	0.13	0.67	19.48	19.67	19.48	28214
1776116400	19.53	0.07	0.36	19.43	19.53	19.43	10550
1775857200	19.46	0.01	0.05	19.53	19.53	19.45	2772
1775770800	19.45	0.05	0.26	19.37	19.45	19.35	1953
1775684400	19.4	0.29	1.52	19.5	19.51	19.35	12118
1775598000	19.11	-0.04	-0.21	19.14	19.14	18.98	16436
1775511600	19.15	0.09	0.47	19.08	19.15	19.08	4066
1775166000	19.06	0.07	0.37	18.8	19.09	18.8	14024
1775079600	18.99	0.06	0.32	19.02	19.06	18.99	7826
1774993200	18.93	0.3	1.61	18.63	18.95	18.63	26316
1774906800	18.63	0.03	0.16	18.77	18.77	18.53	37325
1774647600	18.6	-0.27	-1.43	18.76	18.76	18.59	17730
1774561200	18.87	-0.25	-1.31	18.97	19.08	18.87	25524
1774474800	19.12	0.16	0.84	19.16	19.2	19.11	130661
1774388400	18.96	-0.04	-0.21	18.9	19.04	18.9	52123
1774302000	19	0.27	1.44	18.93	19.08	18.93	56445
1774042800	18.73	-0.34	-1.78	18.95	18.95	18.69	6765
1773956400	19.07	-0.02	-0.10	18.98	19.07	18.93	18822
1773870000	19.09	-0.23	-1.19	19.3	19.3	19.09	5738
1773783600	19.32	0.1	0.52	19.39	19.39	19.3	7744
1773697200	19.22	0.13	0.68	19.15	19.25	19.15	13150
1773438000	19.09	0.03	0.16	19.29	19.29	19.09	6992
1773351600	19.06	-0.2	-1.04	19.12	19.15	19.06	39681
1773265200	19.26	-0.01	-0.05	19.28	19.32	19.18	17557
1773178800	19.27	-0.04	-0.21	19.31	19.39	19.21	18034
1773092400	19.31	0.16	0.84	19	19.31	18.88	25780