Roundhill BABA WeeklyPay ETF【BABW】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	-2.3994	-9.38732394366	25.56	25.56	22.7	2644	23.49359952	SP
4	-6.5394	-22.0181818182	29.7	29.83	22.7	2494	26.25295877	SP
12	-5.4544	-19.0613314695	28.615	33.345	22.7	2142	28.30914694	SP
26	-17.2094	-42.6291800842	40.37	48.68	22.7	5509	34.19005522	SP
52	-32.5494	-58.4264943457	55.71	56.02	22.7	9212	39.84153023	SP
156	-32.5494	-58.4264943457	55.71	56.02	22.7	9212	39.84153023	SP
260	-32.5494	-58.4264943457	55.71	56.02	22.7	9212	39.84153023	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
1781562600	23.1606	-0.19	-0.81	23.4	23.4	23.1606	544
1781303400	23.35	-0.04	-0.16	23.49	23.49	23.24	817
1781217000	23.3879	-0.51	-2.14	22.77	23.3879	22.75	9930
1781130600	23.899	-0.99	-3.98	24.65	25.08	23.87	1357
1781044200	24.8886	-0.09	-0.37	25.56	25.56	24.8886	572
1780957800	24.9822	-0.39	-1.53	25.32	25.38	24.9822	2518
1780698600	25.3704	-1.31	-4.90	26.3	26.3	25.3704	1635
1780612200	26.679	-0.39	-1.43	26.67	27.07	26.67	1152
1780525800	27.0672	-0.82	-2.92	27.8827	27.8827	26.92	819
1780439400	27.8827	1.37	5.15	26.5177	28.51	26.5177	6360
1780353000	26.5177	0.06	0.22	26.75	26.75	26.34	683
1780093800	26.4602	-0.49	-1.82	27.05	27.05	26.27	6908
1780007400	26.9508	-0.44	-1.62	27.395	27.395	26.43	1371
1779921000	27.395	-0.44	-1.57	27.74	27.74	27.27	2050
1779834600	27.8314	-0.24	-0.84	27.9	27.9	27.7	1195
1779489000	28.068	-0.4	-1.42	27.74	28.22	27.74	3183
1779402600	28.4725	-0.76	-2.58	28	28.4725	27.615	2962
1779316200	29.2277	-0.35	-1.18	29.81	29.83	29.13	1745
1779229800	29.5755	0.61	2.12	29.7	29.72	29.48	1583
1779143400	28.9617	-0.11	-0.38	29.4	29.4	28.89	2164
1778884200	29.0722	-2.33	-7.43	30.31	30.31	29.0722	2607
1778797800	31.4047	-1.27	-3.89	32.5	32.5	30.86	1633
1778711400	32.677	2.82	9.45	29.8544	33.345	28.89	3667
1778625000	29.8544	-0.5	-1.64	30.1	30.1	29.59	809
1778538600	30.3511	-0.99	-3.16	31.33	31.33	30.22	1898
1778279400	31.341	-0.26	-0.82	31.26	32.25	31.26	525
1778193000	31.5987	-0.17	-0.54	31.94	32.17	31.5987	432
1778106600	31.7696	2.47	8.43	30.53	31.8115	30.53	990
1778020200	29.2992	-0.22	-0.75	29.52	29.85	29.2992	562
1777933800	29.52	0.22	0.75	29.1041	30.145	29.1041	2303
1777674600	29.3013	-0.17	-0.59	29.4753	29.4753	29.3013	1982
1777588200	29.4753	0.43	1.49	28.1	29.4753	28.1	628
1777501800	29.0439	-0.09	-0.32	28.37	29.5	28.37	1002
1777415400	29.1368	-0.47	-1.59	28.92	29.1368	28.92	1353
1777329000	29.6061	-1.18	-3.83	29.81	29.81	29.48	1423
1777069800	30.7852	1.14	3.83	30.9	30.91	30.11	1682
1776983400	29.65	-1.33	-4.31	30.97	30.97	29.57	2129
1776897000	30.984	0.31	1.01	31.67	31.67	30.8914	1149
1776810600	30.6728	-1.4	-4.38	32.47	32.47	30.6728	2013
1776724200	32.0763	-0.55	-1.67	31.31	32.235	31.31	2249
1776465000	32.622	0.64	2.01	32.53	32.96	32.479999	921
1776378600	31.9797	1.48	4.85	30.69	32.095	30.69	1827
1776292200	30.5	0.54	1.79	29.71	30.52	29.71	1649
1776205800	29.9647	0.95	3.26	28.6	29.9647	28.6	2128
1776119400	29.0187	-0.07	-0.25	28.33	29.0187	28.33	1346
1775860200	29.0905	-0.06	-0.21	29.27	29.51	29.0905	2442
1775773800	29.1529	0.63	2.21	27.93	29.215	27.93	1397
1775687400	28.5217	1.54	5.71	29.87	29.87	28.51	5232
1775601000	26.9812	-0.74	-2.66	26.8	27.585	26.8	1453
1775514600	27.7194	-0.19	-0.69	28.2	28.2	27.7194	603
1775169000	27.9115	-0.58	-2.03	27.26	28.08	27.26	9652
1775082600	28.4889	-0.42	-1.46	28.74	28.74	28.35	1561
1774996200	28.91	0.98	3.52	27.55	28.91	27.55	2297
1774909800	27.9258	-0.32	-1.14	28.72	28.72	27.9258	1121
1774650600	28.248	-0.7	-2.43	28.47	28.48	28.248	1733
1774564200	28.9505	-1.28	-4.24	29.89	29.89	28.77	2438
1774477800	30.2326	1.28	4.43	29.5	30.2326	29.5	3993
1774391400	28.95	-0.2	-0.69	28.615	28.95	28.615	1745
1774305000	29.15	0.75	2.64	28.54	29.15	28.46	799
1774045800	28.4	-0.78	-2.68	29.54	29.54	28.4	235248
1773959400	29.1815	-2.78	-8.71	28.54	29.45	26.965	5267
1773873000	31.9643	-0.5	-1.54	32.795	32.85	31.9643	677
1773786600	32.4628	-0.1	-0.31	33.119999	33.119999	32.4628	296
1773700200	32.563499	0.35	1.08	32.869999	32.97	32.563499	1158