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	-0.97	-2.29043683589	42.35	42.45	40.65	11997	41.58103428	SP
4	2.53	6.51222651223	38.85	42.45	38.79	12514	40.77947493	SP
12	6.3	17.9589509692	35.08	42.45	33.02	19668	36.13522063	SP
26	-1.79	-4.14639796155	43.17	43.28	33.02	18503	37.46231747	SP
52	5.02	13.8063806381	36.36	44.6537	33.02	25731	38.13439528	SP
156	-9.64	-18.8945511564	51.02	51.86	31.5368	21404	38.18281042	SP
260	-9.64	-18.8945511564	51.02	51.86	31.5368	21404	38.18281042	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
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
1774564200	34.51	-0	-0.01	34.28	35.23	34.28	9614
1774477800	34.5121	0.12	0.36	34.81	34.96	34.33	12688
1774391400	34.39	0.13	0.38	34.05	34.995	34.05	9183
1774305000	34.26	0.15	0.44	34.56	34.81	34.2335	14719
1774045800	34.11	0.06	0.18	34.05	34.19	33.8	444507
1773959400	34.05	-0.16	-0.47	34.13	34.6	33.812	8806
1773873000	34.21	-0.71	-2.03	35.34	35.34	34.21	7216
1773786600	34.92	0.12	0.34	34.78	35.1601	34.78	6549
1773700200	34.8	0.43	1.25	34.36	34.95	34.36	5297
1773441000	34.37	-1.06	-2.99	35.08	35.54	34.37	7119
1773354600	35.43	-0.79	-2.18	36	36	35.34	9939
1773268200	36.22	-0.1	-0.28	36.48	36.5	36.185	7150
1773181800	36.32	0.03	0.08	36.25	36.484	35.75	3942
1773095400	36.29	0.4	1.11	35.15	36.29	35.1318	11871
1772839800	35.89	-0.69	-1.89	36.41	36.41	35.5	8117