Roundhill HOOD WeeklyPay ETF【HOOW】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	-3.36	-10.676835081	31.47	33.3	26.445	145702	28.99292549	SP
4	2.49	9.71896955504	25.62	33.3	22.455	199998	27.50225543	SP
12	5.88	26.4507422402	22.23	33.3	21.13	214407	25.31104941	SP
26	-24.28	-46.3447222752	52.39	52.53	20.13	244213	31.03968074	SP
52	-28.69	-50.5105633803	56.8	86.16	20.13	271739	50.03415145	SP
156	-24.79	-46.8620037807	52.9	86.16	20.13	267557	50.03560257	SP
260	-24.79	-46.8620037807	52.9	86.16	20.13	267557	50.03560257	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
1782513000	28.4	1.75	6.57	26.4	28.69	26.4	227544
1782426600	26.65	-1.29	-4.62	28.41	28.575	26.445	126354
1782340200	27.94	-2.09	-6.96	29.76	30.33	27.65	142800
1782253800	30.03	-0.91	-2.94	29.1	31.04	29.0304	180560
1782167400	30.94	-1.41	-4.36	31.47	33.299999	30.82	133094
1781821800	32.35	1.1	3.52	32.119999	32.604999	30.75	186057
1781735400	31.25	2.91	10.27	28.12	33.17	28.03	311848
1781649000	28.34	-0.54	-1.87	29.51	30.01	27.59	241814
1781562600	28.88	1.6	5.87	28.98	29.7535	28.65	174878
1781303400	27.28	0.26	0.96	27.25	28.23	26.35	157511
1781217000	27.02	2.09	8.38	25.31	27.43	24.785	200373
1781130600	24.93	0.84	3.49	24.05	26.68	24.05	257179
1781044200	24.09	-0.42	-1.71	24.65	25.49	22.455	221452
1780957800	24.51	0.5	2.08	24.35	24.6907	23.75	103429
1780698600	24.01	-2.27	-8.64	25.59	25.8046	23.07	236134
1780612200	26.28	2.03	8.37	24.32	26.32	24.32	140488
1780525800	24.25	-1.97	-7.51	25.57	25.66	24.18	216749
1780439400	26.22	-0.94	-3.46	26.33	26.65	25.55	164836
1780353000	27.16	-1.48	-5.17	26.78	27.715	25.32	202489
1780093800	28.64	3.29	12.98	25.62	28.68	25.22	401910
1780007400	25.35	3.01	13.47	21.92	25.36	21.46	312584
1779921000	22.34	0.74	3.43	21.53	22.54	21.43	235931
1779834600	21.6	-0.17	-0.78	21.8	22.28	21.44	166135
1779489000	21.77	-0.81	-3.59	22.68	22.88	21.63	283040
1779402600	22.58	0.05	0.22	22.25	22.9	22.1575	163586
1779316200	22.53	0.53	2.41	22.13	22.7	21.81	164086
1779229800	22	-1.06	-4.60	22.72	22.77	21.65	199484
1779143400	23.06	-0.27	-1.16	22.635	24	22.46	163493
1778884200	23.33	-1.31	-5.32	23.85	23.85	23.1	127022
1778797800	24.64	1.42	6.12	23.08	25.06	22.65	199943
1778711400	23.22	-0.54	-2.27	23.3	23.55	22.75	179716
1778625000	23.76	-0.91	-3.69	24.12	24.425	23.15	197071
1778538600	24.67	1.22	5.20	23.2	24.77	22.54	247684
1778279400	23.45	0.28	1.21	23.16	23.48	22.47	246315
1778193000	23.17	-1.01	-4.18	24.09	24.25	22.9262	226770
1778106600	24.18	0.67	2.85	23.7	24.34	23.23	253469
1778020200	23.51	0.17	0.73	23.84	23.96	23.31	354160
1777933800	23.34	0.79	3.50	22.63	23.92	22.63	235154
1777674600	22.55	0.29	1.30	22.51	23.095	22.2729	243829
1777588200	22.26	0.68	3.15	21.64	22.57	21.48	215485
1777501800	21.58	-4.1	-15.97	21.98	22.44	21.135	480826
1777415400	25.68	-0.76	-2.87	25.39	26.11	25.2714	235238
1777329000	26.44	-0.8	-2.94	26.5	27.07	26.15	144922
1777069800	27.24	0.5	1.87	27.3	27.32	26.48	208702
1776983400	26.74	-1.96	-6.83	27.965	28.3	26.085	276061
1776897000	28.7	0.85	3.05	29.09	29.27	28.32	93913
1776810600	27.85	-1.89	-6.36	29.73	29.73	27.83	179630
1776724200	29.74	-0.14	-0.47	29.07	30.125	28.6144	191415
1776465000	29.88	1.47	5.17	29.56	30.82	29.45	238368
1776378600	28.41	-0.24	-0.84	29.43	29.44	27.2701	258935
1776292200	28.65	3.15	12.35	27.29	28.65	26.41	342503
1776205800	25.5	2.7	11.84	23.98	25.5299	23.98	219039
1776119400	22.8	0.69	3.12	21.35	22.8	21.24	194436
1775860200	22.11	-0.36	-1.60	22.48	22.58	21.78	196820
1775773800	22.47	-0.59	-2.56	23.01	23.28	21.94	164412
1775687400	23.06	0.76	3.41	24.93	25.29	22.9066	246806
1775601000	22.3	0.02	0.09	21.79	22.3	21.13	174796
1775514600	22.28	0.11	0.50	22.23	22.64	21.93	159481
1775169000	22.17	-0.54	-2.38	21.48	22.64	20.92	154043
1775082600	22.71	0.34	1.52	23.09	23.18	22.3256	155372
1774996200	22.37	1.76	8.54	20.98	22.37	20.76	253747
1774909800	20.61	-0.73	-3.42	21.33	21.8	20.13	249474
1774650600	21.34	-1.74	-7.54	22.34	22.43	21.32	252199