Roundhill Generative AJ & Technology ETF【CHAT】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	-7.48	-7.67179487179	97.5	104.21	90.0101	855540	101.29306503	SP
4	5.51	6.51993846882	84.51	104.21	81.19	781585	92.1591766	SP
12	26.42	41.5408805031	63.6	104.21	58.5204	581181	81.71811312	SP
26	28.03	45.2169704791	61.99	104.21	56.89	448764	73.86518154	SP
52	45.71	103.159557662	44.31	104.21	43.5	399332	67.46761403	SP
156	62.02	221.5	28	104.21	25.14	181325	58.70657324	SP
260	64.5	252.742946708	25.52	104.21	25.1101	181888	58.15600158	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
1780698600	90.65	-9.58	-9.56	95.85	96	90.415	1711171
1780612200	100.23	-2.54	-2.47	98.16	101.1	96.8	773578
1780525800	102.77	-0.68	-0.66	103.79	104.21	100.71	758169
1780439400	103.45	1.42	1.39	102.4	103.7699	101.8701	737436
1780353000	102.03	3.81	3.88	99.15	102.64	98.935	1124488
1780093800	98.22	1.36	1.40	97.5	98.6699	96.65	884029
1780007400	96.86	3.06	3.26	94.79	97.4704	94.1	757883
1779921000	93.8	-0.38	-0.40	94.95	94.95	92.51	617092
1779834600	94.18	4.34	4.83	92.74	94.32	92.37	756623
1779489000	89.84	1.1	1.24	89.69	90.6899	89.5	882739
1779402600	88.74	2.44	2.83	86.37	88.83	86.18	790562
1779316200	86.3	2.73	3.27	84.35	86.42	84.18	442030
1779229800	83.57	-0.61	-0.72	82.18	84.77	81.19	467549
1779143400	84.18	-1.31	-1.53	86.32	86.44	82.8	1075350
1778884200	85.49	-3.29	-3.71	85.68	86.64	84.7957	602477
1778797800	88.78	0.2	0.23	87.57	89.07	87.2009	650888
1778711400	88.58	4.34	5.15	87.24	89.075	86.1547	1317612
1778625000	84.24	-2.6	-2.99	84.81	85.59	81.81	815771
1778538600	86.84	0.66	0.77	85.6	87.4	85.6	757520
1778279400	86.18	2.27	2.71	84.51	86.22	84.51	638328
1778193000	83.91	-1.96	-2.28	85.59	85.735	83.3001	871273
1778106600	85.87	3.53	4.29	84.49	85.96	83.6117	884288
1778020200	82.34	1.91	2.37	81.48	82.9	81.41	1222720
1777933800	80.43	1.13	1.42	80.37	81.33	79.62	1150688
1777674600	79.3	1.31	1.68	77.89	79.56	77.89	532703
1777588200	77.99	1.56	2.04	77.81	78.05	76	478465
1777501800	76.43	0.79	1.04	76.16	76.6699	75.5	604495
1777415400	75.64	-2.91	-3.70	75.23	76.45	74.7	634977
1777329000	78.55	-0.64	-0.81	78.68	78.84	77.3	504100
1777069800	79.19	2.03	2.63	78.19	79.41	77.5	679386
1776983400	77.16	-1.23	-1.57	77.45	78.6199	76.0401	632967
1776897000	78.39	2.65	3.50	77.22	78.4585	76.76	653163
1776810600	75.74	-0.1	-0.13	76.16	76.63	75.4	427627
1776724200	75.84	0.75	1.00	75.5	75.84	74.675	461967
1776465000	75.09	0.85	1.14	75.04	75.2885	74.65	449438
1776378600	74.24	1.08	1.48	73.62	74.4288	72.89	565005
1776292200	73.16	-0.3	-0.41	72.55	73.165	72	385278
1776205800	73.46	2.46	3.46	72.09	73.48	71.67	518458
1776119400	71	1.6	2.31	68.82	71.07	68.82	364887
1775860200	69.4	0.83	1.21	68.89	69.99	68.81	546028
1775773800	68.57	0.65	0.96	67.79	68.58	67.03	539372
1775687400	67.92	3.32	5.14	68.43	68.9	66.849999	388156
1775601000	64.599999	0.57	0.89	63.55	64.599999	62.785	436227
1775514600	64.03	0.71	1.12	63.68	64.23	63.4	422295
1775169000	63.32	-0.97	-1.51	61.24	63.56	60.8	337182
1775082600	64.29	2.44	3.95	63.85	65	63.7574	423286
1774996200	61.85	2.79	4.72	59.32	61.94	59.22	328285
1774909800	59.06	-1.22	-2.02	61.17	61.3	58.5204	302764
1774650600	60.28	-1.12	-1.82	61.04	61.224	60.04	335193
1774564200	61.4	-3.61	-5.55	63.3	63.39	61.33	315918
1774477800	65.01	1.32	2.07	65	65.56	64.68	335883
1774391400	63.69	-0.19	-0.30	63.54	64.11	63.2203	221851
1774305000	63.88	1.35	2.16	63.66	64.92	63.425	327619
1774045800	62.53	-2.69	-4.12	64.51	64.69	62.08	371110
1773959400	65.22	-0.78	-1.18	63.73	65.59	63.45	231446
1773873000	66	0.71	1.09	66.269999	66.91	65.92	305528
1773786600	65.29	0.24	0.37	65.16	65.4394	64.79	234119
1773700200	65.05	2.29	3.65	64.61	65.504999	64.61	219036
1773441000	62.76	-0.47	-0.74	63.6	64.28	62.58	225925
1773354600	63.23	-2.17	-3.32	64.04	64.41	62.98	528101
1773268200	65.4	0.08	0.12	65.16	65.9481	65	205242
1773181800	65.319999	1.39	2.17	65.069999	66.458	64.8613	475416
1773095400	63.93	3.03	4.98	60.99	64.05	60.99	304624
1772839800	60.9	-1.18	-1.90	61.03	62.124	60.56	349534