Roundhill AMD WeeklyPay ETF【AMDW】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	-3.8514	-3.5278922781	109.17	112.905	99.32	88404	106.31745496	SP
4	1.5386	1.48255925997	103.78	115	86.23	80341	104.05264718	SP
12	61.3986	139.796448087	43.92	115	43.37	70105	89.74109231	SP
26	55.3786	110.890268322	49.94	115	38.3	78743	65.8946522	SP
52	51.0686	94.1356682028	54.25	115	38.3	64854	62.66560857	SP
156	51.0686	94.1356682028	54.25	115	38.3	64854	62.66560857	SP
260	51.0686	94.1356682028	54.25	115	38.3	64854	62.66560857	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
1782513000	103.01	-3.12	-2.94	103.05	103.92	99.9	113913
1782426600	106.13	3.46	3.37	108.98	110.02	100	67091
1782340200	102.67	-0.15	-0.15	103.32	103.73	99.32	41652
1782253800	102.8216	-7.98	-7.20	100.45	104.675	99.98	55413
1782167400	110.8	1.63	1.49	109.17	112.905	106.85	163964
1781821800	109.17	5.97	5.78	108.35	109.505	106.83	65758
1781735400	103.2	1.03	1.01	107.54	107.54	102.0896	43469
1781649000	102.17	-9.73	-8.70	111.19	111.36	102.17	84656
1781562600	111.9	7.78	7.47	108.9	114.045	107.708	105028
1781303400	104.12	5.69	5.78	100.78	106.06	100	85384
1781217000	98.4291	8.69	9.68	92.35	98.63	91.2942	56210
1781130600	89.742	-5.48	-5.76	93.3	95.53	89.13	55234
1781044200	95.225	-3.44	-3.48	102	102	86.23	93990
1780957800	98.66	3.05	3.19	97.78	99.83	95.98	72946
1780698600	95.61	-14.6	-13.25	103.78	104.9	95.0001	155755
1780612200	110.21	-4.24	-3.70	107.64	111.7899	103.74	81172
1780525800	114.45	5.36	4.91	112.33	115	110.23	75215
1780439400	109.09	2.63	2.47	105.1	109.18	104.55	48554
1780353000	106.46	-3.68	-3.34	103.78	107.9794	100.4104	61094
1780093800	110.1399	0	0.00	111.15	111.15	106.66	135867
1780007400	110.135	5.56	5.31	107.23	112	104.44	62868
1779921000	104.5768	-1.65	-1.56	107.84	107.86	102.2201	58678
1779834600	106.23	7.77	7.89	102.1	106.94	100.7	120822
1779489000	98.46	4.31	4.58	98.78	101.5	97.12	112820
1779402600	94.15	0.16	0.17	92.26	94.185	89.6001	44551
1779316200	93.99	8.62	10.10	88.44	94.2099	88.44	66361
1779229800	85.37	-1.86	-2.13	84.58	87.826	80.02	63322
1779143400	87.23	-2.41	-2.69	88.38	91.08	84.4387	66987
1778884200	89.64	-6.18	-6.45	91.93	92.9	89.355	124512
1778797800	95.82	0.83	0.87	93.72	96.8567	92.55	39696
1778711400	94.99	-0.45	-0.47	97.71	98.25	92.1301	44717
1778625000	95.44	-3.17	-3.21	96.23	98.43	89.88	52597
1778538600	98.61	-0.17	-0.17	98.99	100.75	96.325	74810
1778279400	98.78	12.14	14.01	89.39	98.78	89.39	123989
1778193000	86.64	-3.64	-4.03	88.92	90.0525	85.51	60307
1778106600	90.28	16.83	22.91	87.02	91.9414	85.35	117026
1778020200	73.45	3.39	4.84	72.62	74.6485	71.53	68778
1777933800	70.06	-5.95	-7.83	74.79	75.17	69.44	60720
1777674600	76.01	1.33	1.78	72.85	76.74	72.85	76847
1777588200	74.68	4.68	6.69	71.4	74.68	69.93	36276
1777501800	70	3.2	4.79	67.88	71.01	65.8	43716
1777415400	66.8	-2.76	-3.97	63.76	67.7	63.4088	66115
1777329000	69.56	-4.3	-5.82	72.74	73.155	68.35	72957
1777069800	73.86	10.5	16.57	65.08	75.01	65.08	90539
1776983400	63.36	0.34	0.54	63.17	64.6299	62.11	74512
1776897000	63.02	4.65	7.97	60.15	63.055	58.9	60978
1776810600	58.37	2.4	4.29	56.48	58.715	56.48	55177
1776724200	55.97	-1.68	-2.91	57.44	59	55.58	45516
1776465000	57.65	0.09	0.16	57.71	57.95	56.62	83299
1776378600	57.56	4.83	9.16	54.23	57.72	53.46	40118
1776292200	52.73	0.78	1.50	52	52.73	51.2	23090
1776205800	51.95	2.26	4.55	50.555	51.96	49.87	31392
1776119400	49.69	-0.51	-1.02	49.42	50.02	48.7501	43223
1775860200	50.2	2.06	4.28	48.75	51.13	48.75	48591
1775773800	48.14	1.21	2.58	47.34	48.24	46.78	32401
1775687400	46.93	2.46	5.53	47.04	47.455	46.04	45800
1775601000	44.47	0.3	0.68	43.84	44.47	43.37	21759
1775514600	44.17	0.17	0.38	43.92	45.6	43.77	47876
1775169000	44.0047	1.61	3.81	40.76	44.0047	40.11	29118
1775082600	42.39	1.83	4.51	41.75	43.1	41.34	18243
1774996200	40.56	1.57	4.03	39.34	40.74	39.34	21805
1774909800	38.99	-1.87	-4.58	41	41.565	38.3	27879