Roundhill PLTR WeeklyPay ETF【PLTW】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	-3.3	-16.5165165165	19.98	20.4088	16.68	221709	18.61161614	SP
4	-4.565	-21.4874088021	21.245	26.13	16.68	207983	21.18001918	SP
12	-7.33	-30.5289462724	24.01	27.17	16.68	200670	22.22852899	SP
26	-24.99	-59.9712023038	41.67	42.8	16.68	208105	26.74111721	SP
52	-27.78	-62.4831309042	44.46	57.83	16.68	243470	37.38151007	SP
156	-26.17	-61.073512252	42.85	57.83	16.68	197873	37.5489399	SP
260	-26.17	-61.073512252	42.85	57.83	16.68	197873	37.5489399	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	17.36	-1.64	-8.63	18.5	18.96	17.25	343009
1781821800	19	-0.4	-2.06	19.44	19.515	18.46	160371
1781735400	19.4	-0.46	-2.32	19.6	20.4088	19.33	242764
1781649000	19.86	-0.32	-1.59	19.98	20.18	19.28	140693
1781562600	20.18	1.16	6.10	19.34	20.21	19.31	209765
1781303400	19.02	-0.65	-3.30	19.7	19.82	18.8317	181345
1781217000	19.67	0.19	0.98	19.38	19.7	18.96	129470
1781130600	19.48	-0.37	-1.86	19.38	20	19.28	161161
1781044200	19.85	-0.71	-3.45	20.46	20.69	19	243365
1780957800	20.56	-0.23	-1.11	20.5	20.84	20.42	106172
1780698600	20.79	-1.26	-5.71	21.89	22	20.54	183840
1780612200	22.05	-0.01	-0.05	22.85	22.87	21.73	172518
1780525800	22.06	-1.87	-7.81	23.48	23.77	21.9	227422
1780439400	23.93	-1.64	-6.41	25	25.23	23.53	171282
1780353000	25.57	0.48	1.91	25.5	26.13	24.73	223208
1780093800	25.09	2.52	11.17	23.5	25.25	23.1184	423374
1780007400	22.57	2.05	9.99	20.62	22.59	20.62	301615
1779921000	20.52	-0.77	-3.62	20.8	21.15	20.4	132656
1779834600	21.29	-0.24	-1.11	21.245	21.7	20.741	197655
1779489000	21.53	-0.13	-0.60	21.73	21.9699	21.12	184735
1779402600	21.66	0.06	0.28	21.44	21.89	21.38	157763
1779316200	21.6	0.3	1.41	21.1	21.64	20.78	144162
1779229800	21.3	0.05	0.24	21.11	21.65	20.98	138818
1779143400	21.25	0.07	0.33	20.75	21.4	20.56	103218
1778884200	21.18	0.01	0.05	21.01	21.535	20.95	185472
1778797800	21.17	0.64	3.12	20.4	21.325	20.4	221138
1778711400	20.53	-1.14	-5.26	21.375	21.73	20.25	332225
1778625000	21.67	-0.11	-0.51	21.7	21.88	21.169859	254177
1778538600	21.78	-0.44	-1.98	21.42	21.81	21.03	260504
1778279400	22.22	0.09	0.41	21.975	22.2696	21.32	247268
1778193000	22.13	0.67	3.12	21.7	22.815	21.69	226792
1778106600	21.46	-0.41	-1.87	21.53	21.83	20.9797	246485
1778020200	21.87	-2.1	-8.76	23	23.24	21.695	325538
1777933800	23.97	0.29	1.22	24.13	24.59	23.7025	167667
1777674600	23.68	0.88	3.86	23.46	24.16	23.19	127812
1777588200	22.8	0.4	1.79	22.63	22.945	22.3	118819
1777501800	22.4	-0.83	-3.57	23.06	23.08	21.875	156646
1777415400	23.23	-0.29	-1.23	23.3	23.659	23.03	144711
1777329000	23.52	-0.26	-1.09	23.09	23.91	23.06	108219
1777069800	23.78	0.33	1.41	23.84	23.91	23.0106	170272
1776983400	23.45	-2.25	-8.75	25.23	25.24	23.25	201090
1776897000	25.7	1.36	5.59	24.78	25.79	24.75	124735
1776810600	24.34	-0.05	-0.21	24.61	25.2	24.09	129184
1776724200	24.39	-0.33	-1.33	24.2	24.7	24.055	196625
1776465000	24.72	0.74	3.09	24.42	25.0001	24.045	298837
1776378600	23.98	0.14	0.59	24.1	24.3	23.31	262217
1776292200	23.84	1.26	5.58	22.77	23.8982	22.435	168874
1776205800	22.58	0.75	3.44	22.25	23	22.23	169218
1776119400	21.83	0.56	2.63	21.4	22.27	21.2679	177922
1775860200	21.27	-0.64	-2.92	21.5	21.57	20.252	380575
1775773800	21.91	-2.1	-8.75	24.03	24.03	21.485	365929
1775687400	24.01	-1.81	-7.01	26.92	27.17	23.665	322288
1775601000	25.82	0.39	1.53	25.22	25.95	24.7544	77442
1775514600	25.43	-0.37	-1.43	25.36	26	25.21	128177
1775169000	25.8	0.42	1.65	24.75	25.8	24.16	173375
1775082600	25.38	0.02	0.08	25.51	25.7684	25	91211
1774996200	25.36	1.81	7.69	24.01	25.67	23.86	196363
1774909800	23.55	-1.46	-5.84	24.8	24.88	23.39	206905
1774650600	25.01	-0.89	-3.44	25.48	25.73	24.685	127936
1774564200	25.9	-1.65	-5.99	27.3	27.3	25.9	151709
1774477800	27.55	0.1	0.36	28.27	28.61	27.52	101798
1774391400	27.45	-1.31	-4.55	28.51	29	26.96	154872
1774305000	28.76	2	7.47	27.025	28.82	27.025	187104