Roundhill Innovation 100 0DTE Covered Call Strategy ETF【QDTE】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	0.51	1.65638194219	30.79	31.37	29.5	825685	30.47261648	SP
4	-0.02	-0.0638569604087	31.32	32.28	29.5	738495	31.1376167	SP
12	2.88	10.1337086559	28.42	32.28	26.745	649666	29.87634747	SP
26	-3.27	-9.45906855655	34.57	34.78	26.745	699355	30.45260519	SP
52	-3.17	-9.19640266899	34.47	36.6	26.745	824970	33.16356543	SP
156	-14.72	-31.986093003	46.02	51.86	26.745	565875	35.42740822	SP
260	-14.72	-31.986093003	46.02	51.86	26.745	565875	35.42740822	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303400	30.74	0.24	0.79	30.55	30.745	30.3	860096
1781217000	30.5	0.57	1.90	30.04	30.54	29.93	1050447
1781130600	29.93	-0.53	-1.74	30.16	30.54	29.9111	791310
1781044200	30.46	-0.29	-0.94	31.03	31.1728	29.5	776103
1780957800	30.75	0.56	1.85	30.79	30.885	30.61	650468
1780698600	30.19	-1.55	-4.88	31.32	31.3699	30.18	1515927
1780612200	31.74	-0.38	-1.18	31.54	31.765	31.38	551881
1780525800	32.119999	-0.05	-0.16	32.24	32.28	31.96	538230
1780439400	32.17	0.09	0.28	32.04	32.189999	31.935	580741
1780353000	32.08	0.16	0.50	31.93	32.095	31.85	846537
1780093800	31.92	0.15	0.47	31.82	32	31.8	518987
1780007400	31.77	-0.13	-0.41	31.62	31.78	31.49	345423
1779921000	31.9	0	0.00	32	32.02	31.7	782231
1779834600	31.9	0.54	1.72	31.72	31.9	31.66	791019
1779489000	31.36	0.15	0.48	31.34	31.555	31.31	484175
1779402600	31.21	-0.15	-0.46	31.04	31.23	30.9301	486226
1779316200	31.355	0.41	1.31	31.12	31.365	31.07	680669
1779229800	30.95	-0.14	-0.45	30.83	31.14	30.6701	760844
1779143400	31.09	-0.1	-0.32	31.32	31.39	30.8	1020087
1778884200	31.19	-0.45	-1.42	31.19	31.42	31.01	422119
1778797800	31.64	0.1	0.32	31.36	31.6608	31.3272	400391
1778711400	31.54	0.24	0.77	31.44	31.555	31.25	373733
1778625000	31.3	-0.25	-0.79	31.34	31.41	30.88	569967
1778538600	31.55	0.13	0.41	31.33	31.57	31.33	522634
1778279400	31.42	0.48	1.55	31.13	31.45	31.13	503596
1778193000	30.94	-0.2	-0.64	31	31.14	30.82	408662
1778106600	31.14	0.49	1.60	30.88	31.14	30.86	536912
1778020200	30.65	0.39	1.29	30.47	30.65	30.47	326478
1777933800	30.26	-0.03	-0.08	30.28	30.4	30.085	622827
1777674600	30.285	0.29	0.95	30	30.335	30	491563
1777588200	30	-0.01	-0.03	29.99	30.01	29.72	578843
1777501800	30.01	0.2	0.67	29.89	30.015	29.775	668810
1777415400	29.81	-0.25	-0.83	29.84	29.8936	29.63	364515
1777329000	30.06	-0.01	-0.03	30.03	30.09	29.905	449093
1777069800	30.07	0.52	1.74	29.85	30.07	29.82	685298
1776983400	29.555	-0.32	-1.05	29.66	29.7599	29.29	461542
1776897000	29.87	0.36	1.22	29.75	29.87	29.705	799241
1776810600	29.51	-0.07	-0.24	29.665	29.71	29.4001	599835
1776724200	29.58	-0.05	-0.17	29.56	29.63	29.41	572290
1776465000	29.63	0.35	1.20	29.44	29.64	29.4104	687140
1776378600	29.28	0.07	0.24	29.2	29.28	29.02	786594
1776292200	29.21	0.16	0.55	29.05	29.235	29.04	567897
1776205800	29.05	0.34	1.18	28.84	29.07	28.84	517417
1776119400	28.71	0.14	0.47	28.48	28.71	28.48	448945
1775860200	28.575	0.04	0.12	28.56	28.68	28.495	617428
1775773800	28.54	0.07	0.25	28.35	28.54	28.26	724285
1775687400	28.47	0.84	3.04	28.56	28.62	28.32	559122
1775601000	27.63	0.05	0.18	27.51	27.63	27.13	559292
1775514600	27.58	0.22	0.80	27.43	27.6	27.41	801890
1775169000	27.36	-0.31	-1.12	27.14	27.39	27.06	938801
1775082600	27.67	0.25	0.91	27.48	27.72	27.458	479875
1774996200	27.42	0.57	2.12	27.15	27.48	27.15	951135
1774909800	26.85	-0.2	-0.74	27.27	27.32	26.745	841222
1774650600	27.05	-0.54	-1.96	27.45	27.49	27.015	904322
1774564200	27.59	-0.77	-2.72	27.98	28.08	27.57	830862
1774477800	28.36	0.19	0.67	28.44	28.5214	28.26	568777
1774391400	28.17	-0.18	-0.63	28.22	28.2801	28.0501	410242
1774305000	28.35	0.36	1.29	28.42	28.57	28.275	1060410
1774045800	27.99	-0.49	-1.72	28.35	28.41	27.82	823853
1773959400	28.48	-0.15	-0.52	28.3	28.515	28.14	701918
1773873000	28.63	-0.38	-1.31	28.97	28.99	28.63	369363
1773786600	29.01	0.16	0.55	28.93	29.0901	28.93	405570
1773700200	28.85	0.35	1.23	28.81	28.965	28.72	658741