Roundhill COST WeeklyPay ETF【COSW】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	-1.84	-4.1404140414	44.44	44.44	41.2338	9150	42.1908643	SP
4	-3.4324	-7.45648716991	46.0324	50.09	41.2338	6428	45.26852975	SP
12	-5.3	-11.0647181628	47.9	50.09	41.2338	6580	45.83643931	SP
26	-2.95	-6.47639956092	45.55	50.39	41.2338	7740	46.192635	SP
52	-7.02	-14.1475211608	49.62	50.39	41.2338	11069	46.98774303	SP
156	-7.02	-14.1475211608	49.62	50.39	41.2338	11069	46.98774303	SP
260	-7.02	-14.1475211608	49.62	50.39	41.2338	11069	46.98774303	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	42.9391	0.06	0.14	43.3	44.12	42.9391	5900
1780612200	42.8781	0.56	1.32	43.08	43.87	42.75	6235
1780525800	42.3178	0.39	0.92	41.71	42.65	41.71	8246
1780439400	41.9311	0.41	1.00	41.24	42	41.24	5146
1780353000	41.5168	-0.8	-1.88	41.96	42.1	41.2338	9001
1780093800	42.3119	-2.15	-4.84	44.44	44.44	41.72	17122
1780007400	44.4648	-0.48	-1.07	45.52	45.52	44.37	6091
1779921000	44.946	0.09	0.19	44.6	45.225	44.6	4439
1779834600	44.86	-1.59	-3.43	46.59	46.59	44.44	8319
1779489000	46.4548	-1.17	-2.45	47.623	47.623	46.04	8969
1779402600	47.623	-1.43	-2.91	49.05	49.05	47.155	6085
1779316200	49.05	-1.01	-2.02	49.9	49.9	49.05	4090
1779229800	50.0631	0.98	2.00	49.21	50.09	49.14	12383
1779143400	49.0799	1.3	2.72	48.49	49.19	47.73	8231
1778884200	47.7807	0.43	0.91	47.93	48.05	47.355	2320
1778797800	47.3515	0.4	0.86	46.95	47.3515	46.935	2040
1778711400	46.9497	0.55	1.19	46.06	46.9497	46.06	2584
1778625000	46.3973	1.27	2.82	45.1245	46.3973	45.1245	2979
1778538600	45.1245	-0.63	-1.37	45.45	45.45	44.5	3535
1778279400	45.75	-0.28	-0.61	46.0324	46.37	45.75	4317
1778193000	46.0324	0.85	1.89	44.06	46.0324	44.06	2262
1778106600	45.1775	-1.06	-2.29	45.85	45.85	45.022	4546
1778020200	46.2357	0.18	0.38	45.88	46.43	45.88	1954
1777933800	46.0594	-0.25	-0.54	45.74	46.49	45.6099	5097
1777674600	46.3113	-0.21	-0.45	46.9	47.265	46.0101	3721
1777588200	46.52	1.06	2.32	45.51	46.52	45.51	8806
1777501800	45.4635	0.27	0.60	45.4	45.4635	44.74	3783
1777415400	45.1912	-0.31	-0.68	45.5025	45.5025	44.8901	6552
1777329000	45.5025	-0.9	-1.95	46.24	46.295	45.5025	4996
1777069800	46.4065	-0.09	-0.20	46.56	46.56	46.1304	5701
1776983400	46.4972	0.46	1.00	46.355	46.55	46.355	1903
1776897000	46.0352	-0.09	-0.19	45.41	46.105	45.41	3576
1776810600	46.1232	0.47	1.02	45.635	46.1232	45.22	2205
1776724200	45.6567	-0.3	-0.65	45.25	46.2344	45.25	2806
1776465000	45.9566	0.68	1.49	45.9	45.9566	44.8	5316
1776378600	45.2811	0.15	0.33	45.06	45.571	45.021	4959
1776292200	45.13	0.48	1.08	43.41	45.135	43.41	2458
1776205800	44.6458	-0.38	-0.83	45.6	45.6	44.225	6695
1776119400	45.0208	-1.2	-2.59	45.9129	45.9129	44.9	12896
1775860200	46.2168	-1.96	-4.07	48.4	48.4	46.07	12530
1775773800	48.1788	0.17	0.35	47.77	48.34	47.64	3200
1775687400	48.0097	0.97	2.06	46.64	48.1999	46.6	6900
1775601000	47.0391	-0.38	-0.79	47.9	47.9	46.8843	3463
1775514600	47.4154	0.18	0.37	46.24	47.4154	46.24	3106
1775169000	47.24	0.78	1.68	47.16	47.335	46.93	5628
1775082600	46.4579	0.26	0.56	46.9	46.9	46.28	3110
1774996200	46.2	-0.25	-0.54	46.01	47	45.945	15394
1774909800	46.45	0.42	0.91	45.1	46.91	45.1	3548
1774650600	46.0299	0.38	0.83	46.49	46.49	45.66	5203
1774564200	45.6522	0.25	0.56	46.22	46.22	45.33	1492
1774477800	45.4	0.01	0.03	45.57	45.57	45.16	2061
1774391400	45.3866	0.33	0.72	44.6	45.63	44.6	5401
1774305000	45.06	-0.42	-0.92	45.32	45.65	44.91	6573
1774045800	45.48	-0.05	-0.11	45.58	46	45	35401
1773959400	45.5301	-0.48	-1.05	46.65	46.65	45.51	19939
1773873000	46.0111	-0.93	-1.98	46.54	46.9	46.0111	1964
1773786600	46.94	-0.37	-0.78	47.77	47.77	46.9354	5896
1773700200	47.3108	-0.45	-0.94	47.68	47.76	47.005	5903
1773441000	47.7609	0.18	0.38	47.9	48.0167	47.52	22580
1773354600	47.58	0.68	1.45	47.39	47.69	46.67	8852
1773268200	46.9002	-0.33	-0.70	47.6	47.6	45.7012	6608
1773181800	47.23	-0.47	-0.98	47.1	47.91	47.1	9766
1773095400	47.6987	-0.85	-1.75	47.6	47.87	46.875	15534
1772839800	48.55	1.26	2.67	46.2	48.55	46.195	37247