Roundhill Space and Technology ETF【MARS】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	2.54	8.57818304627	29.61	32.5704	27.25	139496	29.015113	SP
4	-7.34	-18.5869840466	39.49	40.3386	27.25	216020	33.54322848	SP
12	3.3	11.43847487	28.85	45.9212	27.25	188163	36.17497988	SP
26	7.59	30.9039087948	24.56	45.9212	23.59	154534	35.11482326	SP
52	7.59	30.9039087948	24.56	45.9212	23.59	154534	35.11482326	SP
156	7.59	30.9039087948	24.56	45.9212	23.59	154534	35.11482326	SP
260	7.59	30.9039087948	24.56	45.9212	23.59	154534	35.11482326	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	31.02	2.87	10.20	29.25	31.12	29.155	98023
1782513000	28.15	0.39	1.40	27.3	28.57	27.25	149392
1782426600	27.76	-0.95	-3.31	28.69	28.8	27.47	161916
1782340200	28.71	-1.43	-4.74	29.5	30.1161	28.66	131600
1782253800	30.14	-0.68	-2.21	29.61	30.87	29.12	156545
1782167400	30.82	-2.01	-6.12	31.72	32.249	30.72	250374
1781821800	32.83	-0.78	-2.32	33.78	33.78	31.72	255244
1781735400	33.61	-0.23	-0.68	34.075	34.63	33.5	235749
1781649000	33.84	-0.36	-1.05	34.1	35	33.6036	169990
1781562600	34.2	0.74	2.21	34.21	34.35	33.0401	329822
1781303400	33.46	-2.94	-8.08	37.28	37.33	32.72	607656
1781217000	36.4	3.75	11.49	33.07	36.6599	33.07	176810
1781130600	32.65	-0.4	-1.21	32.61	33.7334	32.549999	144689
1781044200	33.049999	-1.72	-4.95	35.55	35.56	31.8	148184
1780957800	34.77	0.36	1.05	36	36	34.4	194687
1780698600	34.41	-3.54	-9.33	36.07	37.4	33.81	196758
1780612200	37.95	1.25	3.41	36.66	38.49	35.54	209744
1780525800	36.7	-2.7	-6.85	38.08	38.75	36.6	259242
1780439400	39.4	0.23	0.59	39.49	40.3386	39	227956
1780353000	39.17	-3.81	-8.86	41.26	41.33	38.7001	423837
1780093800	42.98	-2.61	-5.72	42.3	43.16	40.5009	541165
1780007400	45.59	0.86	1.92	44.55	45.9212	43.89	283696
1779921000	44.73	0.63	1.43	45.19	45.19	42.86	474633
1779834600	44.1	2.86	6.94	44.35	45.25	42.84	648209
1779489000	41.24	2.33	5.99	40.2	41.24	40	408405
1779402600	38.91	0.11	0.28	39.04	39.44	38.3	250379
1779316200	38.8	1.22	3.25	37.72	38.99	37.06	165726
1779229800	37.58	-0.01	-0.03	37.455	37.9	35.71	169239
1779143400	37.59	1.12	3.07	37.86	38.91	36.52	290935
1778884200	36.47	-1.27	-3.37	37.04	37.04	35.975	161015
1778797800	37.74	1.8	5.01	36.44	37.9499	35.8915	245520
1778711400	35.94	0.89	2.54	36.29	36.6511	34.75	163526
1778625000	35.05	-0.58	-1.63	35	35.48	33.8501	172703
1778538600	35.63	1.85	5.48	34.29	36.2799	33.82	362133
1778279400	33.78	3.3	10.83	31.54	33.79	31.5	213810
1778193000	30.48	-1.37	-4.30	32.189999	32.189999	30.25	74648
1778106600	31.85	1.62	5.36	30.23	31.87	30.23	71546
1778020200	30.23	-0.32	-1.05	30.69	31.09	29.87	58298
1777933800	30.55	0.03	0.10	30.845	30.845	30.16	38608
1777674600	30.52	-0.29	-0.94	31.3	31.42	30.19	48939
1777588200	30.81	1.65	5.66	29.79	30.87	29.66	56985
1777501800	29.16	-0.56	-1.88	29.64	29.72	28.61	87509
1777415400	29.72	-0.48	-1.59	29.78	29.9923	29.4	49161
1777329000	30.2	-0.26	-0.85	30.46	30.46	29.41	101112
1777069800	30.46	-1.26	-3.97	32.119999	32.119999	30.26	56212
1776983400	31.72	-1.31	-3.97	33.04	33.04	30.92	126161
1776897000	33.03	0.7	2.17	33.1	33.8599	32.42	69921
1776810600	32.33	-0.49	-1.49	33.59	33.59	32.100099	86121
1776724200	32.82	0.07	0.21	32.63	33.07	32.33	73176
1776465000	32.75	-0.18	-0.55	33.84	33.87	32.6	111787
1776378600	32.93	1.87	6.02	31.69	33.015	31.32	145906
1776292200	31.06	0.49	1.60	31	31.44	30.21	63571
1776205800	30.57	-0.08	-0.26	31.49	31.64	30.1	139086
1776119400	30.65	0.7	2.34	29.81	32.42	29.6	166975
1775860200	29.95	0.45	1.53	30.1	30.3	29.4	43969
1775773800	29.5	-0.32	-1.07	29.95	30.1	29.4	33077
1775687400	29.82	0.9	3.11	30.83	31	29.41	89849
1775601000	28.92	0.01	0.03	28.85	29.05	27.95	41533
1775514600	28.91	-0.03	-0.10	29.39	29.7999	28.665	87846
1775169000	28.94	2.33	8.76	26.27	28.94	26.06	92824
1775082600	26.61	1.02	3.99	26.17	27.49	26.17	68152
1774996200	25.59	1.67	6.98	24.42	25.67	24.42	79962
1774909800	23.92	-1.16	-4.63	25.39	25.39	23.59	69170