Roundhill Russell 2000 0DTE Covered Call Strategy ETF【RDTE】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	-0.19	-0.645380434783	29.44	29.6	28.91	85370	29.36959532	SP
4	1.06	3.760198652	28.19	29.66	27.48	83171	29.04706181	SP
12	1.4	5.02692998205	27.85	29.66	27.48	106901	28.92757021	SP
26	-0.6	-2.01005025126	29.85	31.17	26.35	113159	28.98653351	SP
52	-4.98	-14.5486415425	34.23	34.766611	26.35	115360	30.90817534	SP
156	-12.755	-30.3654326866	42.005	46.56	26.35	114718	35.04136261	SP
260	-12.755	-30.3654326866	42.005	46.56	26.35	114718	35.04136261	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
1783031400	29.14	-0.14	-0.48	29.42	29.54	28.91	96276
1782945000	29.28	-0.29	-0.98	29.35	29.5299	29.24	82755
1782858600	29.57	0.04	0.14	29.48	29.6	29.4	86535
1782772200	29.53	0.09	0.31	29.44	29.531	29.19	75914
1782513000	29.44	0	0.00	29.29	29.52	29.2	121035
1782426600	29.44	0.07	0.24	29.49	29.66	29.24	151261
1782340200	29.37	0.16	0.55	29.275	29.4655	29.22	94875
1782253800	29.21	-0.26	-0.88	29	29.4	28.93	94726
1782167400	29.47	0.3	1.03	29.34	29.52	29.27	92490
1781821800	29.17	0.6	2.10	29.03	29.2	28.7542	66581
1781735400	28.57	-0.27	-0.94	28.77	28.96	28.52	44315
1781649000	28.84	-0.23	-0.79	29.13	29.31	28.81	48571
1781562600	29.07	0.3	1.04	29.17	29.35	28.99	77834
1781303400	28.77	0.28	0.98	28.58	28.84	28.5703	82947
1781217000	28.49	0.49	1.75	28.03	28.54	28.012	30975
1781130600	28	-0.18	-0.64	28.28	28.55	27.81	82073
1781044200	28.18	0.16	0.57	28.31	28.6883	27.48	109552
1780957800	28.02	0.25	0.90	28.19	28.2099	28.0048	58358
1780698600	27.77	-1	-3.48	28.52	28.52	27.6392	117976
1780612200	28.77	0.04	0.14	28.42	28.78	28.37	48151
1780525800	28.73	-0.32	-1.10	28.86	28.88	28.61	70587
1780439400	29.05	0.32	1.11	28.69	29.06	28.69	79342
1780353000	28.73	-0.14	-0.48	28.63	28.78	28.5	66911
1780093800	28.87	-0.09	-0.31	28.96	28.96	28.67	70472
1780007400	28.96	-0.09	-0.31	29.02	29.02	28.7031	61582
1779921000	29.05	0.05	0.17	29.11	29.16	28.92	82349
1779834600	29	0.53	1.86	28.76	29.03	28.76	102123
1779489000	28.47	0.34	1.21	28.28	28.53	28.28	89219
1779402600	28.13	-0.33	-1.16	28.11	28.26	27.98	197421
1779316200	28.46	0.38	1.34	28.25	28.56	28.09	69237
1779229800	28.085	-0.28	-0.97	28.17	28.21	27.84	52257
1779143400	28.36	-0.11	-0.39	28.885	28.885	28.15	114839
1778884200	28.47	-0.68	-2.33	28.75	28.75	28.46	126933
1778797800	29.15	-0.05	-0.17	29.07	29.17	28.92	83308
1778711400	29.2	0.03	0.10	29.16	29.23	28.9471	77039
1778625000	29.17	-0.22	-0.75	29.33	29.33	28.74	350564
1778538600	29.39	0.12	0.41	29.27	29.495	29.27	94037
1778279400	29.27	0.22	0.76	29.17	29.295	29.06	122814
1778193000	29.05	-0.58	-1.94	29.49	29.49	28.95	232356
1778106600	29.625	0.48	1.66	29.52	29.645	29.31	289414
1778020200	29.14	0.35	1.22	28.99	29.21	28.985	129796
1777933800	28.79	-0.12	-0.40	28.88	28.9932	28.62	246865
1777674600	28.905	0.05	0.19	28.92	28.925	28.685	238092
1777588200	28.85	0.14	0.49	28.59	28.86	28.57	96958
1777501800	28.71	-0.15	-0.50	28.88	28.88	28.52	69625
1777415400	28.855	-0.29	-0.98	28.98	29.138	28.7662	66518
1777329000	29.14	0.06	0.21	29.07	29.23	29.05	105637
1777069800	29.08	0.14	0.48	29.06	29.14	28.83	131979
1776983400	28.94	-0.27	-0.92	29.17	29.17	28.5801	50860
1776897000	29.21	0.25	0.86	29.32	29.32	29.055	59553
1776810600	28.96	-0.26	-0.88	29.33	29.43	28.91	135041
1776724200	29.217	0.1	0.33	29.01	29.2399	28.98	144493
1776465000	29.12	0.57	2.00	28.97	29.3899	28.8809	171560
1776378600	28.55	-0.05	-0.17	28.41	28.55	28.33	84601
1776292200	28.6	0.14	0.49	28.44	28.6	28.42	110752
1776205800	28.46	0.33	1.17	28.27	28.46	28.21	50856
1776119400	28.13	0.19	0.68	27.85	28.13	27.76	104141
1775860200	27.94	-0.02	-0.07	28	28.08	27.85	122374
1775773800	27.96	-0.05	-0.18	27.66	27.99	27.66	51594
1775687400	28.01	0.93	3.43	28.08	28.12	27.82	70355
1775601000	27.08	0.06	0.22	26.89	27.15	26.76	77590
1775514600	27.02	0.14	0.52	26.87	27.09	26.85	133368