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	0.08	0.264200792602	30.28	30.48	29.58	591558	30.16732963	SP
4	-0.19	-0.621931260229	30.55	31.775	29.58	663098	30.65022435	SP
12	0.92	3.125	29.44	32.28	29.29	634255	30.76101024	SP
26	-0.65	-2.09609803289	31.01	32.28	26.745	650985	30.02864522	SP
52	-4.98	-14.0916808149	35.34	36.6	26.745	827876	32.94577086	SP
156	-15.66	-34.0286831812	46.02	51.86	26.745	568368	35.26777148	SP
260	-15.66	-34.0286831812	46.02	51.86	26.745	568368	35.26777148	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
1783636200	30.39	0.36	1.20	30.17	30.39	30.0201	652382
1783549800	30.03	0.13	0.43	29.73	30.0517	29.58	517890
1783463400	29.9	-0.52	-1.71	30.09	30.14	29.7	723707
1783377000	30.42	0.47	1.57	30.28	30.48	30.195	472251
1783031400	29.95	-0.47	-1.55	30.51	30.5715	29.735	796096
1782945000	30.42	-0.71	-2.28	30.68	30.7	30.385	524968
1782858600	31.13	0.37	1.20	30.75	31.13	30.75	442652
1782772200	30.76	0.61	2.02	30.45	30.76	30.13	611425
1782513000	30.15	-0.37	-1.21	30.16	30.35	29.936	845706
1782426600	30.52	0.11	0.36	30.81	30.86	29.96	537991
1782340200	30.41	-0.11	-0.36	30.64	30.7299	30.16	673986
1782253800	30.52	-1.02	-3.23	30.63	30.875	30.44	1022023
1782167400	31.54	0.03	0.10	31.63	31.775	31.37	650810
1781821800	31.51	0.66	2.14	31.39	31.54	31.26	542301
1781735400	30.85	-0.32	-1.03	31.29	31.29	30.7699	805426
1781649000	31.17	-0.5	-1.58	31.61	31.705	31.155	469610
1781562600	31.67	0.93	3.03	31.36	31.7	31.36	786457
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