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	1.46	4.17859187178	34.94	36.554	33.5	56852	34.89906195	SP
4	-0.51	-1.38173936603	36.91	39.0596	33.28	61522	36.37504827	SP
12	-2.45	-6.30630630631	38.85	46.3399	33.28	86900	39.74520428	SP
26	-4.59	-11.1978531349	40.99	46.3399	31.7701	89296	38.72916405	SP
52	-11.79	-24.4656567753	48.19	54.05	31.7701	131113	44.0570538	SP
156	-7.355	-16.8095074849	43.755	54.05	31.7701	123278	44.10392822	SP
260	-7.355	-16.8095074849	43.755	54.05	31.7701	123278	44.10392822	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
1783549800	36.29	1.67	4.83	34.38	36.4	34.38	50541
1783463400	34.6182	0.3	0.87	33.64	34.9942	33.5	82782
1783377000	34.32	-0.13	-0.38	34.23	34.81	34.1	36923
1783031400	34.45	-0.54	-1.54	34.94	35.45	33.889	57160
1782945000	34.9902	-0.54	-1.52	34.7	35.31	34.17	63296
1782858600	35.53	1.1	3.21	34.81	35.53	34.55	46092
1782772200	34.4254	0.2	0.57	34.185	34.61	33.28	41880
1782513000	34.23	-0.74	-2.12	34.3	34.86	33.98	55007
1782426600	34.97	-0.62	-1.74	36.03	36.03	34.23	57094
1782340200	35.59	-0.41	-1.14	36.07	36.3099	35.1805	53178
1782253800	36	-1.73	-4.59	36.34	36.705	35.97	54902
1782167400	37.73	-0.83	-2.15	38.29	38.94	37.59	111669
1781821800	38.56	1.27	3.41	38	38.627372	37.65	63902
1781735400	37.29	-0.61	-1.61	38.09	38.3199	37.0001	63095
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