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	-0.4084	-2.06262626263	19.8	19.8801	19.01	1871	19.47661459	SP
4	-1.3084	-6.32077294686	20.7	20.91	19.01	2862	19.85647243	SP
12	-1.3484	-6.50144648023	20.74	22.12	19.01	2010	20.34619782	SP
26	-4.9884	-20.4610336341	24.38	24.665	19.01	2394	21.87251437	SP
52	4.4422	29.714904946	14.9494	27.9927	14.9494	2447	23.82219736	SP
156	3.7816	24.2254964766	15.61	27.9927	13.22	1361	20.1657066	SP
260	-12.1884	-38.5953134896	31.58	31.8739	13	5214	22.03706427	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
1782513000	19.3916	0.3	1.60	19.09	19.3916	19.09	2651
1782426600	19.087	-0.22	-1.16	19.2	19.2	19.01	1314
1782340200	19.311	-0.27	-1.40	19.45	19.45	19.311	1008
1782253800	19.5843	-0.2	-0.99	19.47	19.69	19.47	2171
1782167400	19.78	-0.05	-0.25	19.8	19.8801	19.72	2210
1781821800	19.8301	-0.04	-0.22	19.76	19.93	19.72	6706
1781735400	19.8742	-0.24	-1.19	20.12	20.1502	19.8742	692
1781649000	20.1142	0.25	1.28	19.94	20.1142	19.94	1608
1781562600	19.86	0.05	0.23	19.81	19.91	19.81	5008
1781303400	19.8148	-0.08	-0.41	19.55	19.8148	19.53	17928
1781217000	19.8972	0.23	1.16	19.635	19.8972	19.6001	2861
1781130600	19.6686	-0.13	-0.66	19.71	19.84	19.6686	1475
1781044200	19.7992	-0.16	-0.78	19.96	19.96	19.7992	487
1780957800	19.9558	0.1	0.49	19.97	19.9701	19.9558	764
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