Roundhill Sports Betting and igaming ETF【BETZ】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	-1.245	-6.3358778626	19.65	19.7699	18.405	256286	18.96670344	SP
4	-0.185	-0.995158687466	18.59	20.27	18.37	94601	19.22322426	SP
12	0.425	2.3637374861	17.98	20.27	17.98	37561	19.15171252	SP
26	-4.225	-18.6699072028	22.63	22.63	17.05	27081	19.12135595	SP
52	-4.625	-20.0825010855	23.03	25.48	17.05	21679	20.64608704	SP
156	1.575	9.35828877005	16.83	25.48	14.187	20624	18.80971128	SP
260	-13.015	-41.4226607257	31.42	32.19	12.85	49461	21.70315041	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
1782426600	18.405	-0.16	-0.84	18.62	18.63	18.32	71516
1782340200	18.56	-0.23	-1.22	18.66	18.81	18.52	32195
1782253800	18.79	-0.46	-2.39	19.03	19.29	18.665	689413
1782167400	19.25	-0.22	-1.13	19.7	19.71	19.25	81153
1781821800	19.47	-0.11	-0.56	19.65	19.7699	19.18	222384
1781735400	19.58	-0.3	-1.51	19.86	20	19.53	554235
1781649000	19.88	-0.14	-0.70	20.08	20.08	19.88	8000
1781562600	20.0202	-0.12	-0.59	20.16	20.27	19.9602	15787
1781303400	20.1391	-0.1	-0.50	20.06	20.24	20.02	13934
1781217000	20.24	0.29	1.47	20.15	20.27	19.93	34946
1781130600	19.9471	0.45	2.32	19.57	20.24	19.52	31319
1781044200	19.495	0.55	2.92	19.11	19.649	19.11	14502
1780957800	18.9416	0.12	0.65	18.96	19.14	18.9416	6961
1780698600	18.8185	-0.33	-1.73	19.14	19.2	18.78	11081
1780612200	19.1495	0.35	1.85	19.07	19.205	18.98	7880
1780525800	18.8015	-0.23	-1.20	18.83	19.0899	18.63	9085
1780439400	19.03	-0.09	-0.47	19.03	19.14	19.01	12967
1780353000	19.12	0.47	2.52	18.71	19.18	18.71	32557
1780093800	18.65	-0.02	-0.11	18.67	18.7961	18.555	12904
1780007400	18.67	0.03	0.16	18.59	18.73	18.37	6125
1779921000	18.6403	0.31	1.72	18.32	18.655	18.32	19226
1779834600	18.3257	-0.11	-0.59	18.44	18.44	18.26	6917
1779489000	18.4347	-0.04	-0.19	18.5	18.54	18.43	2668
1779402600	18.4703	-0.13	-0.70	18.3	18.62	18.3	19468
1779316200	18.6014	0.03	0.15	18.54	18.65	18.4	4400
1779229800	18.5727	0.06	0.35	18.57	18.625	18.49	22135
1779143400	18.5084	0.29	1.58	18.21	18.5084	18.1839	5791
1778884200	18.2212	-0.19	-1.03	18.18	18.39	18.18	14153
1778797800	18.41	0.07	0.36	18.34	18.75	18.2799	12297
1778711400	18.344	0.09	0.52	18.24	18.38	18.15	6202
1778625000	18.25	-0.06	-0.33	18.16	18.501	18.16	3715
1778538600	18.31	-0.43	-2.27	18.53	18.6701	18.281	10877
1778279400	18.735	-0.08	-0.42	18.81	19.12	18.68	10022
1778193000	18.8133	-0.42	-2.17	18.92	19.06	18.75	8993
1778106600	19.2298	0.09	0.48	19.21	19.31	19.0801	8365
1778020200	19.1373	0.12	0.62	19.02	19.16	18.91	6458
1777933800	19.0201	-0.35	-1.81	19.19	19.28	18.92	6770
1777674600	19.37	0.02	0.09	19.34	19.443	19.31	7276
1777588200	19.3522	0.2	1.03	19.16	19.355	19.16	3261
1777501800	19.155	0.16	0.82	19.22	19.22	19.1	3633
1777415400	19	-0.36	-1.85	19.12	19.35	18.97	10310
1777329000	19.3579	0.01	0.07	19.24	19.45	18.8	8532
1777069800	19.3444	0.38	1.99	18.98	19.38	18.88	18749
1776983400	18.9662	0.08	0.45	18.75	19.025	18.75	9721
1776897000	18.882	-0.36	-1.87	19.21	19.21	18.808	18359
1776810600	19.2412	-0.2	-1.02	19.41	19.535	19.23	7322
1776724200	19.44	-0.05	-0.24	19.26	19.45	19.26	6658
1776465000	19.4867	0.27	1.39	19.6	19.78	19.47	6940
1776378600	19.219	0.06	0.31	19.31	19.37	19.15	4852
1776292200	19.16	0.45	2.43	18.81	19.16	18.81	16682
1776205800	18.7058	0.17	0.92	18.53	18.775	18.53	7365
1776119400	18.5355	0.31	1.68	18.08	18.5355	18.08	4144
1775860200	18.23	-0.06	-0.33	18.41	18.4399	18.2	5617
1775773800	18.29	-0.54	-2.84	18.68	18.68	18.1505	7098
1775687400	18.825	0.55	3.03	18.98	18.98	18.7	10293
1775601000	18.271	-0.06	-0.35	18.31	18.32	18.21	4091
1775514600	18.3351	0.08	0.41	18.05	18.37	18.05	7518
1775169000	18.26	0.09	0.49	17.98	18.305	17.98	6648
1775082600	18.1708	0.31	1.71	18.12	18.3	17.98	12787
1774996200	17.8647	0.54	3.13	17.42	17.89	17.42	7292
1774909800	17.3224	-0.03	-0.16	17.4	17.4	17.22	15147
1774650600	17.35	-0.31	-1.76	17.6	17.81	17.335	5051
1774564200	17.66	-0.53	-2.91	17.81	18	17.66	28264