Roundhill Video Games ETF【NERD】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	-0.4521	-2.22599704579	20.31	20.91	20	1437	20.48870949	SP
4	-1.1321	-5.39352072415	20.99	20.99	20	2007	20.52866319	SP
12	-1.6521	-7.68061366806	21.51	22.12	20	1584	20.75063683	SP
26	-5.5921	-21.9728880157	25.45	25.51	20	3083	23.04291558	SP
52	4.9085	32.834093676	14.9494	27.9927	14.9494	2245	24.16818988	SP
156	4.3079	27.7035369775	15.55	27.9927	13.22	1350	19.99370374	SP
260	-11.8021	-37.2776373973	31.66	32.785	13	5407	22.47338129	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
1780698600	19.8579	-0.34	-1.71	20.21	20.21	19.8579	1041
1780612200	20.2027	-0.1	-0.49	20.19	20.29	20.19	1474
1780525800	20.302	-0.46	-2.22	20.33	20.33	20	1210
1780439400	20.7639	0.13	0.61	20.91	20.91	20.715	1203
1780353000	20.637	0.24	1.16	20.7	20.7	20.52	2566
1780093800	20.4013	0.05	0.24	20.31	20.49	20.31	733
1780007400	20.352	0.05	0.26	20.14	20.352	20.14	2725
1779921000	20.2993	0.04	0.20	20.19	20.35	20.19	1642
1779834600	20.258	-0.15	-0.73	20.23	20.305	20.23	1559
1779489000	20.4061	0.07	0.34	20.4	20.53	20.33	1257
1779402600	20.3372	-0.32	-1.56	20.21	20.3701	20.1	3162
1779316200	20.6589	0.1	0.50	20.46	20.66	20.46	2650
1779229800	20.5566	0.09	0.42	20.66	20.66	20.5566	952
1779143400	20.4706	0.08	0.41	20.2	20.4706	20.2	793
1778884200	20.3878	-0.2	-0.99	20.43	20.45	20.3878	428
1778797800	20.591	-0.07	-0.34	20.61	20.64	20.5	861
1778711400	20.661	0.05	0.24	20.55	20.661	20.55	1306
1778625000	20.611	-0.09	-0.43	20.61	20.71	20.61	632
1778538600	20.7	0.04	0.21	20.75	20.81	20.7	2829
1778279400	20.6566	-0.11	-0.51	20.99	20.99	20.635	10145
1778193000	20.763	-0.28	-1.32	21.02	21.02	20.763	894
1778106600	21.0398	0.16	0.75	20.98	21.05	20.97	1470
1778020200	20.8822	-0.12	-0.59	21.01	21.01	20.86	1680
1777933800	21.007	0.01	0.04	20.87	21.04	20.87	1151
1777674600	20.999	-0.18	-0.86	20.86	21.05	20.86	1050
1777588200	21.181	0.07	0.33	21.12	21.181	21.065	1395
1777501800	21.1111	-0.04	-0.19	21.095	21.1111	21.03	614
1777415400	21.1511	-0.04	-0.17	21.15	21.215	21.15	709
1777329000	21.187	0.11	0.51	21.03	21.1901	21.03	1034
1777069800	21.08	0.1	0.46	20.98	21.08	20.9	811
1776983400	20.9834	-0.61	-2.82	21.35	21.35	20.87	2293
1776897000	21.593	0.16	0.74	21.68	21.68	21.593	1918
1776810600	21.4339	-0.65	-2.96	21.73	21.73	21.4339	717
1776724200	22.0887	0.09	0.40	21.93	22.0887	21.93	656
1776465000	21.9998	0.3	1.37	22.12	22.12	21.995	735
1776378600	21.702	0.24	1.09	21.74	21.74	21.66	712
1776292200	21.467	0.36	1.72	21.14	21.467	21.14	775
1776205800	21.1045	0.27	1.32	20.96	21.11	20.96	2000
1776119400	20.83	0.31	1.49	20.44	20.83	20.44	1311
1775860200	20.5242	-0.1	-0.48	20.55	20.6	20.45	3185
1775773800	20.623	-0.27	-1.28	20.67	20.69	20.51	3759
1775687400	20.8906	0.28	1.36	21.14	21.14	20.86	791
1775601000	20.61	-0.01	-0.06	20.49	20.61	20.49	393
1775514600	20.6223	-0.15	-0.70	20.74	20.74	20.61	475
1775169000	20.7681	-0.23	-1.10	20.41	20.7681	20.41	1037
1775082600	20.9986	0.1	0.46	20.97	21.12	20.97	645
1774996200	20.903	0.68	3.37	20.36	20.903	20.36	1262
1774909800	20.2225	-0.03	-0.16	20.3	20.35	20.18	1885
1774650600	20.2555	0.15	0.75	20.36	20.36	20.215	1045
1774564200	20.1044	-0.35	-1.69	20.3	20.3	20.1044	611
1774477800	20.4509	0.07	0.36	20.47	20.6099	20.4509	1778
1774391400	20.3767	-0.5	-2.39	20.47	20.47	20.33	2360
1774305000	20.875	0.4	1.94	20.85	21	20.755	1799
1774045800	20.478	-0.51	-2.43	20.88	20.88	20.44	2112
1773959400	20.988	-0.1	-0.46	20.75	21	20.75	1251
1773873000	21.0854	-0.44	-2.03	21.28	21.2998	21.0854	5586
1773786600	21.5221	-0.21	-0.97	21.53	21.6675	21.5221	669
1773700200	21.7333	0.39	1.85	21.58	21.7333	21.58	172
1773441000	21.3386	0.19	0.91	21.51	21.61	21.335	1031
1773354600	21.1459	-0.29	-1.36	21.38	21.38	21.1459	1750
1773268200	21.437	0	0.01	21.45	21.45	21.437	163
1773181800	21.4358	-0.12	-0.55	21.62	21.63	21.4358	2106
1773095400	21.5547	0.65	3.11	21.1	21.5547	21.1	940