Roundhill AAPL WeeklyPay ETF【AAPW】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	-2.44	-6.27733470543	38.87	39.45	35.13	31913	37.9299871	SP
4	-5.92	-13.9787485242	42.35	42.45	35.13	22068	39.0200595	SP
12	1.79	5.16743648961	34.64	42.45	33.02	16006	38.3876916	SP
26	-4.51	-11.0161211529	40.94	42.45	33.02	19165	37.15246088	SP
52	1.17	3.31820760068	35.26	44.6537	33.02	26431	38.2407096	SP
156	-14.59	-28.596628773	51.02	51.86	31.5368	21581	38.20311295	SP
260	-14.59	-28.596628773	51.02	51.86	31.5368	21581	38.20311295	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
1782513000	36.43	0.95	2.68	35	36.59	35	18050
1782426600	35.48	-2.67	-7.01	37.71	37.71	35.13	27577
1782340200	38.1542	-0.29	-0.77	38.27	39.015	38.1542	5974
1782253800	38.4491	-0.2	-0.52	38.4	39.19	38.4	7609
1782167400	38.65	-0.36	-0.92	38.87	39.45	38.65	86490
1781821800	39.01	0.35	0.91	39.29	39.29	38.705	10295
1781735400	38.6598	-0.53	-1.35	39.11	39.63	38.46	17188
1781649000	39.1882	0.51	1.32	38.87	39.1882	38.5	10115
1781562600	38.677	0.55	1.44	38.45	38.945	38.13	17222
1781303400	38.1289	-0.65	-1.69	38.88	38.89	38.06	15053
1781217000	38.783	0.49	1.27	39	39	37.975	9593
1781130600	38.2953	0.15	0.39	38.29	38.52	37.75	11698
1781044200	38.145	-1.64	-4.11	39.89	39.89	37.675	64117
1780957800	39.78	-1.27	-3.08	41.2	41.9999	39.78	61943
1780698600	41.045	-0.53	-1.27	41.61	42.1001	40.892	14438
1780612200	41.5726	0.17	0.41	41.25	41.68	41.25	7117
1780525800	41.402	-0.78	-1.85	42.45	42.45	41.21	14270
1780439400	42.1807	1.41	3.45	40.67	42.25	40.67	13373
1780353000	40.7733	-1.19	-2.84	41.52	41.5599	40.65	12683
1780093800	41.967	-0.01	-0.03	42.35	42.35	41.71	12540
1780007400	41.98	0.21	0.49	41.79	42.07	41.625	6752
1779921000	41.7742	0.43	1.03	41.51	42.15	41.5	10984
1779834600	41.3471	-0.37	-0.89	40.86	41.919	40.7	12934
1779489000	41.7172	0.62	1.50	41.39	42.085	41.39	11157
1779402600	41.099	0.45	1.12	41.12	41.29	40.4	13119
1779316200	40.6446	0.49	1.23	40.28	40.6446	39.95	7205
1779229800	40.15	0.09	0.22	38.79	40.28	38.79	13163
1779143400	40.06	-0.55	-1.36	40.61	40.61	39.51	11453
1778884200	40.6137	0.4	1.00	39.81	41	39.81	13800
1778797800	40.21	-0.27	-0.67	40.78	40.78	40	10568
1778711400	40.4793	0.8	2.01	39.87	40.66	39.49	21319
1778625000	39.68	0.33	0.84	39.18	39.74	39.18	7442
1778538600	39.35	-0.34	-0.86	39.44	39.55	39.06	21895
1778279400	39.69	0.93	2.40	38.85	39.9899	38.85	15993
1778193000	38.76	-0.05	-0.14	38.76	39.46	38.76	13080
1778106600	38.813	0.58	1.51	38.33	38.84	37.85	13021
1778020200	38.2354	1.12	3.02	37.24	38.26	37.24	16842
1777933800	37.1132	-0.56	-1.48	37.62	37.63	36.81	15254
1777674600	37.67	1.28	3.52	37.58	39	37.58	19384
1777588200	36.39	0.26	0.73	36.14	36.92	35.97	33776
1777501800	36.1263	-0.16	-0.44	36.2	36.2	35.9501	5902
1777415400	36.2845	0.47	1.31	37.14	37.14	36	11705
1777329000	35.815	-0.77	-2.11	36.28	36.318	35.41	9320
1777069800	36.5869	-0.41	-1.11	36.8	36.83	36.4294	11324
1776983400	36.9979	0.07	0.18	36.75	37.33	36.75	7938
1776897000	36.932	1.22	3.42	36.28	37.05	35.96	4616
1776810600	35.71	-1.19	-3.22	36.27	36.9	35.71	11448
1776724200	36.9	0.21	0.58	36.36	37.15	36.36	13182
1776465000	36.6883	1.05	2.96	36.11	37.03	36.11	14868
1776378600	35.635	-0.47	-1.30	36.105	36.105	35.4	9688
1776292200	36.105	1.22	3.50	34.93	36.105	34.82	17341
1776205800	34.8839	0.01	0.04	34.85	35.29	34.675	17172
1776119400	34.87	-0.38	-1.08	35	35.14	34.59	15422
1775860200	35.25	-0.15	-0.42	35.125	35.62	35.125	6114
1775773800	35.4	0.38	1.09	34.94	35.4	34.87	12642
1775687400	35.02	0.86	2.52	35.01	35.2	34.81	7135
1775601000	34.16	-0.95	-2.70	35.107	35.107	33.02	20977
1775514600	35.107	0.26	0.74	34.64	35.6436	34.64	7118
1775169000	34.8501	0.11	0.32	35.09	35.09	34.23	3096
1775082600	34.74	0.32	0.93	34.5	34.88	34.5	7632
1774996200	34.42	1.12	3.36	33.655	34.7	33.49	16415
1774909800	33.299999	-0.55	-1.62	33.82	33.82	33.29	17746
1774650600	33.85	-0.66	-1.91	34.49	34.98	33.85	16974