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	0.4869	1.20788886132	40.31	42	40.31	5500	41.33807976	SP
4	-1.1631	-2.77192564347	41.96	44.12	40.31	5198	42.19389404	SP
12	-5.4431	-11.7714100346	46.24	50.09	40.31	5374	44.86274431	SP
26	-2.6631	-6.12770363553	43.46	50.39	40.31	7017	46.37467819	SP
52	-8.8231	-17.7813381701	49.62	50.39	40.31	10491	46.79659703	SP
156	-8.8231	-17.7813381701	49.62	50.39	40.31	10491	46.79659703	SP
260	-8.8231	-17.7813381701	49.62	50.39	40.31	10491	46.79659703	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
1782772200	40.7969	-0.36	-0.87	40.56	41.78	40.56	1477
1782513000	41.1539	0.32	0.79	40.8	41.53	40.8	2040
1782426600	40.83	-0.85	-2.05	41.47	41.47	40.555	3385
1782340200	41.6841	0.1	0.24	42	42	41.3	3389
1782253800	41.5862	0.33	0.79	41.86	41.9	41.4	7302
1782167400	41.26	-0.24	-0.58	40.31	41.28	40.31	11384
1781821800	41.5026	-0.7	-1.65	42.1	42.9	41.26	5244
1781735400	42.2008	-1.12	-2.58	43.9	43.9	42.07	2962
1781649000	43.3166	0.42	0.97	43.3	43.38	42.89	5492
1781562600	42.8995	-0.5	-1.15	43.15	43.16	42.6	3412
1781303400	43.4	0.37	0.87	43.07	43.4	42.81	3000
1781217000	43.0253	-0.41	-0.95	43.15	43.5	42.96	3039
1781130600	43.4374	0.76	1.77	43.15	43.4374	42.57	2628
1781044200	42.68	-0.3	-0.69	43.47	43.47	42.58	5580
1780957800	42.9753	0.04	0.08	42.8756	43.06	42.3	5379
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