Roundhill GOOGL WeeklyPay ETF【GOOW】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	-5.22	-7.29457797652	71.56	72.77	64.88	32538	68.95394054	SP
4	-10.53	-13.6984519318	76.87	78.75	64.88	35071	72.22150268	SP
12	10.69	19.209344115	55.65	83.1709	55.39	32633	73.30343779	SP
26	-4.09	-5.80718443845	70.43	83.1709	54.15	41772	70.53161653	SP
52	15.12	29.5197188598	51.22	83.1709	49.33	40535	67.89364676	SP
156	15.12	29.5197188598	51.22	83.1709	49.33	40535	67.89364676	SP
260	15.12	29.5197188598	51.22	83.1709	49.33	40535	67.89364676	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
1782253800	65.9	-0.66	-0.99	64.41	66.51	64.41	31437
1782167400	66.56	-4.96	-6.93	68.6	68.73	64.879999	65652
1781821800	71.5161	1.12	1.59	71.17	71.53	69.4	21844
1781735400	70.3985	-2.22	-3.06	71.49	71.82	70.15	24844
1781649000	72.6206	0.86	1.20	71.56	72.77	71.46	17812
1781562600	71.76	1.92	2.75	71.24	72.4071	71.17	27372
1781303400	69.8379	0.47	0.67	70.62	71.49	69.44	20282
1781217000	69.37	0.12	0.17	69.17	69.59	66.9366	36674
1781130600	69.2498	-1.78	-2.50	71.66	71.66	68.88	19023
1781044200	71.0275	0.26	0.37	71.78	72.65	69.45	27571
1780957800	70.763	-1.61	-2.22	71.3	71.31	70.0301	35024
1780698600	72.37	-1	-1.36	72.07	72.9112	71.25	43704
1780612200	73.365	3.17	4.51	69.96	73.515	69.96	21643
1780525800	70.1968	-0.63	-0.89	70.75	71.73	70.15	34168
1780439400	70.83	-3.76	-5.04	72.16	73.445	70.1	58238
1780353000	74.5883	-0.96	-1.27	73.67	74.8605	73.67	61890
1780093800	75.55	-2.68	-3.43	76.66	76.84	75.47	60202
1780007400	78.23	0.51	0.66	78.5	78.5	76.935	22549
1779921000	77.72	0.13	0.17	77.01	78.75	77.01	28715
1779834600	77.59	0.52	0.67	76.87	77.7099	76.39	39137
1779489000	77.07	-0.86	-1.10	78.13	78.21	76.73	29158
1779402600	77.93	-0.35	-0.45	77.75	79.25	76.8	62483
1779316200	78.28	0.01	0.01	78.26	78.5	76.94	42107
1779229800	78.27	-2.42	-3.00	80.39	80.39	77.73	48041
1779143400	80.69	-0.41	-0.51	80.26	83.1709	79.95	24510
1778884200	81.1	-0.95	-1.16	81.19	81.58	80.07	20446
1778797800	82.05	-0.52	-0.63	81.44	82.46	80.87	22935
1778711400	82.5684	3.96	5.04	78.52	82.5684	78.17	40516
1778625000	78.61	-0.4	-0.51	78.95	78.95	77.72	44045
1778538600	79.01	-3.94	-4.75	80.16	81.24	78.97	83982
1778279400	82.95	0.55	0.67	82.04	83.03	81.69	34080
1778193000	82.4	0.13	0.16	82.42	82.5	81	21057
1778106600	82.27	2.67	3.35	81.04	82.47	80.9	24553
1778020200	79.6	1.09	1.39	79.01	80.6654	78.94	30892
1777933800	78.51	-1.29	-1.62	78.94	79.33	77.7473	28512
1777674600	79.8	0.28	0.35	79.83	79.83	77.95	40659
1777588200	79.52	8.64	12.19	76.65	79.65	74.83	61315
1777501800	70.88	-0.04	-0.06	70.23	72.2	69.78	24883
1777415400	70.923	-0.19	-0.26	70.84	71.2856	70.185	15353
1777329000	71.11	0.95	1.35	70.08	71.81	69.22	35564
1777069800	70.1601	1.12	1.62	69.01	70.35	68	66880
1776983400	69.04	-0.13	-0.19	68.89	69.5001	68.3834	17960
1776897000	69.17	2	2.97	68.58	69.1999	68.08	25914
1776810600	67.172	-1.24	-1.81	68.79	69	67.09	16202
1776724200	68.41	-1.79	-2.55	69.25	69.54	68.31	23208
1776465000	70.2	1.36	1.98	69.36	70.31	68.91	28207
1776378600	68.84	-0.27	-0.39	69.5	69.63	68.5	20415
1776292200	69.11	1.1	1.62	67.9	69.11	67.57	20983
1776205800	68.01	3.37	5.21	65.33	68.01	65.33	24933
1776119400	64.64	-0.04	-0.06	64.099999	65.51	63.4808	40192
1775860200	64.68	-0.32	-0.49	65.36	65.78	64.599999	22111
1775773800	65	0.28	0.43	64.61	65.23	63.27	24308
1775687400	64.72	2.82	4.56	65.42	65.959999	64.305854	29608
1775601000	61.9	1.4	2.31	61.19	61.9	60.11	18153
1775514600	60.5	0.79	1.32	59.82	60.735	59.57	14179
1775169000	59.71	-0.61	-1.01	58.71	60.18	58.49	16558
1775082600	60.32	2.42	4.18	58.57	60.88	58.57	23384
1774996200	57.9	3.5	6.43	55.65	57.95	55.39	25440
1774909800	54.4	-0.63	-1.14	55.12	55.14	54.15	40993
1774650600	55.03	-1.65	-2.91	55.75	56.31	55.01	35078
1774564200	56.68	-2.7	-4.55	58.4	58.4	56.26	31960
1774477800	59.38	0.4	0.68	60	60.405	58.935	31888
1774391400	58.98	-2.91	-4.70	61.41	61.41	58.8504	44308