Roundhill NVDA WeeklyPay ETF【NVDW】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	-1.02	-2.62076053443	38.92	39.0596	36.45	88696	37.749057	SP
4	-4.02	-9.58969465649	41.92	44	36.45	95317	39.99111346	SP
12	3.465	10.0624364745	34.435	46.3399	31.7701	85720	39.6999524	SP
26	-1.94	-4.86947791165	39.84	46.3399	31.7701	97013	39.41629118	SP
52	-5.35	-12.3699421965	43.25	54.05	31.7701	129133	44.32037405	SP
156	-5.855	-13.3813278482	43.755	54.05	31.7701	125691	44.31689311	SP
260	-5.855	-13.3813278482	43.755	54.05	31.7701	125691	44.31689311	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
1781649000	37.9	-1.05	-2.70	38.73	38.73	37.9	49071
1781562600	38.95	1.33	3.54	38.16	39.0596	38.12	81444
1781303400	37.62	0.04	0.11	37.65	38.1	37.365	83283
1781217000	37.58	0.9	2.45	36.91	37.75	36.45	56075
1781130600	36.68	-1.64	-4.28	37.63	38	36.59	124828
1781044200	38.32	-0.2	-0.51	38.92	39.045	36.5	97850
1780957800	38.515	0.4	1.04	38.69	38.72	38	69069
1780698600	38.12	-2.84	-6.93	40.05	40.21	37.91	89109
1780612200	40.96	0.81	2.02	39.87	41.5041	39.36	93034
1780525800	40.15	-1.76	-4.20	41.76	41.76	40.07	90737
1780439400	41.91	-0.36	-0.85	42.81	44	41.7	103926
1780353000	42.27	2.64	6.66	40.31	42.34	40.31	131801
1780093800	39.63	-0.56	-1.39	40.4	40.95	39.63	131288
1780007400	40.19	0.35	0.88	39.65	40.51	39.64	71363
1779921000	39.84	-0.49	-1.21	40.11	40.16	39.01	111619
1779834600	40.33	-0.65	-1.59	40.735	41	39.75	116549
1779489000	40.98	-0.98	-2.34	42.45	42.45	40.89	120846
1779402600	41.9625	-0.92	-2.15	42.67	43.4572	41.5431	88448
1779316200	42.885	0.73	1.74	42.91	43.425	42.32	70865
1779229800	42.15	-0.4	-0.94	41.92	43	41.58	78883
1779143400	42.55	-1.12	-2.56	44.46	44.46	41.7	123792
1778884200	43.67	-2.54	-5.50	44.73	45.12	43.67	191772
1778797800	46.21	2.24	5.09	44.91	46.3399	44.75	124202
1778711400	43.97	1.17	2.73	43.8	44.31	43	77309
1778625000	42.8	0.46	1.09	42.255	43.331	41.49	93667
1778538600	42.34	0.75	1.80	41.22	43.07	41.22	119381
1778279400	41.59	0.68	1.66	41.27	42.2098	41.14	75357
1778193000	40.91	0.8	1.99	40.13	41.38	39.77	129080
1778106600	40.11	2.77	7.42	38.12	40.11	38.0299	110213
1778020200	37.34	-0.51	-1.33	38.12	38.18	37.34	121590
1777933800	37.845	-0.45	-1.16	38	38.6	37.03	81986
1777674600	38.29	-0.24	-0.62	38.98	39.3	37.91	122571
1777588200	38.53	-2.25	-5.52	41.02	41.03	38.4	104871
1777501800	40.78	-0.91	-2.18	41.67	41.67	40.37	71953
1777415400	41.69	-0.86	-2.02	40.94	42	40.54	73061
1777329000	42.55	1.64	4.01	40.94	42.55	40.48	120341
1777069800	40.91	2.03	5.22	39.09	41.55	39	129842
1776983400	38.88	-0.67	-1.69	39.5	39.9	38.48	61100
1776897000	39.55	0.55	1.41	39.34	39.5802	38.95	35891
1776810600	39	-0.47	-1.19	39.48	39.54	38.76	73103
1776724200	39.47	-0.24	-0.60	38.96	39.486	38.52	75506
1776465000	39.71	0.72	1.85	39.46	39.75	39.26	79945
1776378600	38.99	-0.16	-0.41	38.85	39.36	38.4506	59153
1776292200	39.15	0.62	1.61	38.69	39.4	38.47	67481
1776205800	38.53	1.66	4.50	37.34	38.55	37.31	168083
1776119400	36.87	-0.28	-0.75	36.1	36.995	36.1	37615
1775860200	37.15	1.17	3.25	36.06	37.35	36.06	110769
1775773800	35.98	0.41	1.15	35.6	36.11	35.26	29216
1775687400	35.57	0.93	2.68	36.25	36.26	35.24	29958
1775601000	34.64	0.13	0.38	34.22	34.65	33.7	43440
1775514600	34.51	-0.29	-0.83	34.37	34.55	34.1996	33162
1775169000	34.8	0.45	1.31	33.45	34.8	33.4	32974
1775082600	34.35	0.29	0.85	34.46	34.7399	34.23	32464
1774996200	34.06	2.18	6.84	32.33	34.1236	32.33	42692
1774909800	31.88	-0.78	-2.39	32.75	32.93	31.7701	57724
1774650600	32.659999	-1.02	-3.03	33.22	33.46	32.619999	70891
1774564200	33.68	-1.69	-4.76	34.85	34.85	33.61	44963
1774477800	35.365	0.8	2.30	35.08	35.9249	35.08	28272
1774391400	34.57	-0.14	-0.40	34.435	34.76	34.28	75606
1774305000	34.71	0.32	0.93	34.99	35.32	34.47	140835
1774045800	34.39	-1.4	-3.91	35.58	35.58	34.15	581139
1773959400	35.79	-0.47	-1.30	35.65	36.07	35.0621	59511
1773873000	36.26	-0.33	-0.90	36.73	36.8	36.2301	70511
1773786600	36.59	-0.27	-0.73	37.22	37.35	36.55	38911