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	-7.62	-18.0141843972	42.3	43.16	33.79	332389	39.90290864	SP
4	3.14	9.95561192137	31.54	45.9212	31.5	298520	39.94651227	SP
12	9.34	36.8587213891	25.34	45.9212	23.59	146199	36.49977047	SP
26	10.12	41.2052117264	24.56	45.9212	23.59	139694	36.07302247	SP
52	10.12	41.2052117264	24.56	45.9212	23.59	139694	36.07302247	SP
156	10.12	41.2052117264	24.56	45.9212	23.59	139694	36.07302247	SP
260	10.12	41.2052117264	24.56	45.9212	23.59	139694	36.07302247	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
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
1774650600	25.08	-1.05	-4.02	26.16	26.16	25	43014
1774564200	26.13	-1.67	-6.01	27.7	28.5747	26.04	88310
1774477800	27.8	2.05	7.96	26.84	28.42	26.5	173185
1774391400	25.75	-0.55	-2.09	26.21	26.3	25.67	47601
1774305000	26.3	0.66	2.57	25.75	26.575	25.64	46820
1774045800	25.64	-0.27	-1.04	26.51	27.12	25.2	41614
1773959400	25.909	0.52	2.05	24.84	26.05	24.63	18749
1773873000	25.388	-0.99	-3.76	26.26	26.38	25.388	46201
1773786600	26.3796	0.87	3.41	25.65	26.446	25.5	37644
1773700200	25.51	0.71	2.87	25.53	25.69	24.97	21115
1773441000	24.7972	-0	-0.01	25.34	25.55	24.7	18330
1773354600	24.8002	-0.47	-1.86	25.62	25.62	24.6819	53270
1773268200	25.2706	0.26	1.05	25.01	25.7192	25	29937
1773181800	25.0088	0	0.00	25.33	25.5751	24.9458	65449
1773095400	25.0077	0.66	2.70	24.08	25.11	23.85	79323