Roundhill NFLX WeeklyPay ETF【NFLW】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	-2.56	-13.209494324	19.38	19.38	16.48	93492	16.89000927	SP
4	-4.89	-22.5241824044	21.71	21.78	16.48	27982	17.85566421	SP
12	-7.805	-31.6954314721	24.625	29	16.48	17910	21.03680086	SP
26	-10.735	-38.9584467429	27.555	29	16.48	20276	23.14525661	SP
52	-33.94	-66.8636721828	50.76	55.24	16.48	27128	32.70069724	SP
156	-33.8	-66.7720268669	50.62	55.24	16.48	27035	32.7106011	SP
260	-33.8	-66.7720268669	50.62	55.24	16.48	27035	32.7106011	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
1782167400	16.739999	-1.45	-7.99	17.71	17.79	16.48	336149
1781821800	18.1935	0.17	0.96	18.1	18.29	17.85	17076
1781735400	18.02	-0.48	-2.59	18.36	18.41	17.95	10887
1781649000	18.5	-0.82	-4.27	19.38	19.38	18.2796	9854
1781562600	19.3247	0.22	1.18	19.04	19.35	19.04	6622
1781303400	19.1	-0.26	-1.32	19.49	19.5	18.8799	11724
1781217000	19.3555	-0.23	-1.16	19.48	19.49	19.02	6765
1781130600	19.5836	0.13	0.67	19.45	19.75	19.3436	5503
1781044200	19.4535	-0.33	-1.64	19.65	19.65	19.4535	5101
1780957800	19.7785	0.02	0.12	19.48	19.85	19.4799	5455
1780698600	19.7548	0.15	0.79	19.76	19.845	19.44	19665
1780612200	19.6	0.01	0.05	20.01	20.08	19.5719	14902
1780525800	19.5902	-0.5	-2.48	20	20	19.46	11629
1780439400	20.0893	-0.74	-3.55	20.78	20.81	20.0893	17665
1780353000	20.8286	-0.18	-0.86	20.81	21.18	20.68	10343
1780093800	21.01	-0.15	-0.71	21.16	21.16	20.959	10572
1780007400	21.16	-0.28	-1.31	21.29	21.29	20.95	12042
1779921000	21.44	-0.11	-0.49	21.34	21.75	21.3	9708
1779834600	21.5455	-0.39	-1.77	21.71	21.78	21.45	9989
1779489000	21.9339	-0.2	-0.89	22.23	22.23	21.87	5983
1779402600	22.13	0.31	1.43	21.79	22.4321	21.66	9392
1779316200	21.818	-0.34	-1.54	21.96	21.96	21.73	4628
1779229800	22.16	-0.11	-0.50	22.43	22.745	22.14	8971
1779143400	22.2716	0.68	3.13	21.32	22.2716	21.32	5600
1778884200	21.5952	0.03	0.13	21.76	22.08	21.5	13420
1778797800	21.5661	-0.2	-0.94	21.82	22	21.55	9821
1778711400	21.7697	-0.02	-0.10	21.51	21.93	21.4349	17400
1778625000	21.7912	0.72	3.42	21.27	22.22	21.27	11980
1778538600	21.07	-0.82	-3.73	21.48	21.6997	21.05	19040
1778279400	21.8871	-0.22	-1.01	21.955	22.02	21.85	7152
1778193000	22.11	0.01	0.05	22.16	22.45	22.11	10519
1778106600	22.1	0.11	0.50	21.83	22.17	21.64	8943
1778020200	21.99	-0.98	-4.28	23.07	23.07	21.96	12132
1777933800	22.9738	-0.38	-1.64	23.25	23.33	22.9738	7375
1777674600	23.3575	-0.49	-2.06	24.09	24.12	23.3575	6925
1777588200	23.85	0.46	1.97	23.17	24.05	23.15	10490
1777501800	23.39	-0.06	-0.26	23.14	23.57	23.14	5860
1777415400	23.45	0.24	1.03	23.17	23.45	22.86	7876
1777329000	23.21	-0.39	-1.67	23.35	23.5682	23.2	6843
1777069800	23.6045	-0.16	-0.65	23.62	23.785	23.42	13638
1776983400	23.76	-0.11	-0.46	24.16	24.19	23.52	12703
1776897000	23.87	0.24	1.02	23.85	23.9984	23.75	18176
1776810600	23.63	-0.7	-2.88	24.13	24.2	23.61	11171
1776724200	24.3301	-1.08	-4.25	24.99	25.0606	24.0399	21642
1776465000	25.41	-3.31	-11.52	25.09	25.82	24.7963	47168
1776378600	28.7176	0.08	0.27	28.63	29	28.3701	21569
1776292200	28.64	0.48	1.70	28.19	28.68	27.97	13975
1776205800	28.16	0.89	3.26	27.2	28.27	27.2	9172
1776119400	27.27	-0.17	-0.63	27.2	27.36	26.98	22477
1775860200	27.443	0.27	0.99	27.23	27.443	27.01	12407
1775773800	27.175	0.87	3.29	26.36	27.21	26.2972	10167
1775687400	26.3084	0.17	0.67	26.58	26.59	25.8	20782
1775601000	26.1339	0.01	0.05	26.11	26.3	25.985	23177
1775514600	26.1218	-0.15	-0.58	26.79	26.96	25.8974	15897
1775169000	26.275	0.92	3.62	25.13	26.275	25.13	11155
1775082600	25.3576	-0.16	-0.64	25.63	25.8	25.005	5723
1774996200	25.52	0.98	3.99	24.625	25.52	24.625	7888
1774909800	24.5401	-0.31	-1.25	24.465	24.89	24.42	8607
1774650600	24.85	0.06	0.22	25.2	25.2	24.71	10553
1774564200	24.7946	0.37	1.53	24.25	25.16	24.16	6848
1774477800	24.42	0.43	1.79	24.31	24.509	24.25	2673
1774391400	23.99	-0.79	-3.19	24.65	24.65	23.99	2826
1774305000	24.78	0.36	1.47	24.34	24.9213	24.34	6733