Roundhill Magnificent Seven ETF【MAGS】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	-3.04	-4.30046682699	70.69	71.0099	67.56	5147118	69.14492787	SP
4	-1.45	-2.0984081042	69.1	71.16	67.56	3186053	69.50191654	SP
12	6.53	10.6839005236	61.12	71.16	55.085	3694313	64.32881095	SP
26	0.165	0.244498777506	67.485	71.16	55.085	3653165	64.12329453	SP
52	14.71	27.7861730261	52.94	71.16	51.24	3119511	63.2581179	SP
156	63.76	1639.07455013	3.89	71.16	3.89	1633735	58.02302169	SP
260	63.18	1413.42281879	4.47	71.16	3.8301	993686	57.22461677	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	69.12	0.7	1.02	68.59	69.325	68.52	2558728
1780525800	68.42	-0.75	-1.08	68.965	69.29	68.05	12216523
1780439400	69.17	-0.69	-0.99	69.36	69.92	68.84	2915706
1780353000	69.86	-0.85	-1.20	70.57	70.61	69.86	4404295
1780093800	70.71	-0.16	-0.23	70.69	71.0099	70.33	3640337
1780007400	70.87	0.54	0.77	70.19	70.8868	70.03	2362886
1779921000	70.33	0.7	1.01	69.63	70.34	69.51	1672459
1779834600	69.63	0.27	0.39	69.6	69.85	69.18	2287379
1779489000	69.36	-0.14	-0.20	69.76	69.9705	69.28	2655219
1779402600	69.5	0.01	0.01	69.29	69.93	68.72	1657863
1779316200	69.49	0.96	1.40	68.61	69.49	68.47	2156755
1779229800	68.53	-0.93	-1.34	69.15	69.22	68.12	2830735
1779143400	69.46	-0.38	-0.54	69.82	70.27	68.99	2726911
1778884200	69.84	-1.1	-1.55	70.02	70.655	69.48	3594818
1778797800	70.94	0.41	0.58	70.72	71.16	70.37	3300764
1778711400	70.53	1.41	2.04	69.22	70.77	68.88	2257801
1778625000	69.12	-0.32	-0.46	69.13	69.46	68.35	2322572
1778538600	69.44	-0.18	-0.26	68.87	69.85	68.75	2419694
1778279400	69.62	0.73	1.06	69.1	69.83	69.08	2553560
1778193000	68.89	0.43	0.63	68.98	69.4899	68.69	2923735
1778106600	68.46	1.35	2.01	67.2	68.53	67	3394019
1778020200	67.11	0.14	0.21	67.36	67.72	66.9	2620379
1777933800	66.97	0.1	0.15	66.92	67.24	66.379999	2915999
1777674600	66.87	0.63	0.95	66.68	67.47	66.51	3618017
1777588200	66.239999	-0.34	-0.51	66.705	66.819999	64.89	6117148
1777501800	66.58	-0.28	-0.42	66.5	67.035	66.17	3727858
1777415400	66.86	-0.22	-0.33	66.55	67.06	66.29	2958969
1777329000	67.08	0.51	0.77	66.345	67.18	66.1001	2918809
1777069800	66.569999	1.24	1.90	65.599999	66.72	65.34	4341269
1776983400	65.33	-1.11	-1.67	65.78	66.084999	64.73	4080925
1776897000	66.44	1.13	1.73	65.83	66.44	65.519999	2615872
1776810600	65.31	-0.45	-0.68	66.129999	66.17	65.17	3774250
1776724200	65.76	-0.69	-1.04	66.099999	66.26	65.205	3100580
1776465000	66.45	1.14	1.75	66.06	66.81	65.819999	5600516
1776378600	65.31	0.05	0.08	65.53	65.56	64.565	3487796
1776292200	65.26	1.65	2.59	63.87	65.31	63.78	5506466
1776205800	63.61	1.85	3.00	62.36	63.75	62.3	8965134
1776119400	61.76	0.62	1.01	61.06	61.79	60.73	3208857
1775860200	61.14	0.42	0.69	60.92	61.37	60.84	3664833
1775773800	60.72	0.9	1.50	60.075	60.8565	59.57	3106539
1775687400	59.82	1.53	2.62	60.68	60.83	59.445	3952227
1775601000	58.29	-0.09	-0.15	57.98	58.32	56.98	2674148
1775514600	58.38	0.11	0.19	58.4	58.76	58.02	2093926
1775169000	58.27	-0.41	-0.70	57.42	58.53	57.18	3897963
1775082600	58.68	0.74	1.28	58.5	59.125	58.235	5855738
1774996200	57.94	2.55	4.60	56.21	58.11	56.21	7490025
1774909800	55.39	-0.06	-0.11	56.07	56.09	55.085	3878051
1774650600	55.45	-1.58	-2.77	56.65	56.66	55.36	4346218
1774564200	57.03	-1.92	-3.26	58.355	58.525	56.98	3236471
1774477800	58.95	0.44	0.75	59.32	59.6799	58.765	3312887
1774391400	58.51	-0.77	-1.30	58.99	59.05	58.42	3551194
1774305000	59.28	0.91	1.56	59.23	59.85	59.03	5908288
1774045800	58.37	-1.18	-1.98	59.28	59.39	57.94	4974518
1773959400	59.55	-0.65	-1.08	59.6	59.84	59.25	4307226
1773873000	60.2	-0.93	-1.52	60.8	61.135	60.11	2822301
1773786600	61.13	0.25	0.41	60.99	61.3498	60.8101	2835694
1773700200	60.88	0.94	1.57	60.6	61.28	60.52	2295003
1773441000	59.94	-1.01	-1.66	61.12	61.2188	59.86	3902432
1773354600	60.95	-1.2	-1.93	61.65	61.77	60.83	4038826
1773268200	62.15	0.22	0.36	62	62.78	61.78	2338768
1773181800	61.93	0.21	0.34	61.79	62.335	61.575	3609640
1773095400	61.72	0.73	1.20	60.21	61.825	59.93	5622037
1772839800	60.99	-1.17	-1.88	61.39	61.665	60.86	5877704
1772753400	62.16	-0.07	-0.11	61.86	62.32	61.41	4722789