Roundhill S&P 500 Target 10 Managed Distribution ETF【TPAY】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	-1.2	-2.22965440357	53.82	53.97	52.62	1372	52.82999007	SP
4	-1.96	-3.59105899597	54.58	54.9076	52.15	876	53.41202414	SP
12	4.47	9.28348909657	48.15	54.9076	48.05	893	52.57002452	SP
26	27.3	107.819905213	25.32	54.9076	25.32	777	51.08195227	SP
52	27.3	107.819905213	25.32	54.9076	25.32	385	51.08195227	SP
156	27.3	107.819905213	25.32	54.9076	25.32	128	51.08195227	SP
260	4.92	10.3144654088	47.7	54.9076	24.14	498	38.01445997	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
1782513000	52.62	-0.12	-0.22	52.45	52.66	52.45	439
1782426600	52.737	0	0.01	53.09	53.09	52.7126	3683
1782340200	52.7332	-0.18	-0.35	52.81	53.077	52.64	710
1782253800	52.9181	-0.63	-1.18	52.77	53.03	52.77	596
1782167400	53.5517	-0.27	-0.50	53.82	53.97	53.48	497
1781821800	53.8235	0.62	1.17	53.72	53.8235	53.64	512
1781735400	53.2009	-0.68	-1.26	53.67	53.86	53.2009	649
1781649000	53.882	-0.19	-0.35	54.04	54.1	53.882	97
1781562600	54.0706	0.86	1.62	53.83	54.11	53.83	149
1781303400	53.2102	0.26	0.48	53.24	53.24	52.89	768
1781217000	52.9548	0.8	1.53	52.18	52.9548	52.15	846
1781130600	52.1548	-1.13	-2.11	52.52	52.54	52.1548	434
1781044200	53.2807	-0.2	-0.38	53.68	53.68	52.64	3425
1780957800	53.4813	0.05	0.09	53.87	53.87	53.4813	560
1780698600	53.4339	-1.37	-2.50	54.18	54.18	53.4339	458
1780612200	54.8067	0.21	0.39	54.17	54.8067	54.17	147
1780525800	54.5921	-0.32	-0.57	54.815	54.815	54.5921	424
1780439400	54.9076	0.1	0.17	54.62	54.9076	54.62	1249
1780353000	54.8124	0.11	0.20	54.65	54.88	54.65	394
1780093800	54.702	0.1	0.17	54.58	54.85	54.58	1038
1780007400	54.6066	0.32	0.59	54.28	54.6066	54.28	305
1779921000	54.2877	0.01	0.02	54.09	54.31	54.09	552
1779834600	54.2763	0.36	0.67	54.33	54.33	54.2763	675
1779489000	53.917	0.22	0.41	53.84	53.917	53.84	400
1779402600	53.6983	0.12	0.22	53.29	53.6983	53.29	151
1779316200	53.578	0.57	1.08	53.1	53.578	53.1	230
1779229800	53.0058	-0.37	-0.70	53.03	53.29	52.93	1109
1779143400	53.377	-0.06	-0.11	53.4	53.49	53.075	762
1778884200	53.4384	-0.68	-1.25	53.65	53.75	53.4384	964
1778797800	54.1156	0.42	0.78	53.785	54.22	53.785	4958
1778711400	53.6962	-0.12	-0.22	53.3	53.73	53.2	1069
1778625000	53.8157	-0.05	-0.09	53.61	53.8157	53.52	1181
1778538600	53.8657	0.13	0.23	53.77	53.9	53.77	999
1778279400	53.74	0.45	0.85	53.2894	53.74	53.2894	402
1778193000	53.2894	-0.24	-0.44	53.527	53.61	53.2894	860
1778106600	53.527	0.78	1.49	52.98	53.527	52.98	962
1778020200	52.7429	0.43	0.82	52.315	52.8	52.315	704
1777933800	52.315	-0.25	-0.48	52.71	52.71	52.315	1131
1777674600	52.5667	0.16	0.31	52.78	52.78	52.5667	94
1777588200	52.404	0.58	1.12	52.13	52.404	51.82	184
1777501800	51.8218	-0.08	-0.16	51.904	51.904	51.71	368
1777415400	51.904	-0.23	-0.43	52.11	52.11	51.73	1308
1777329000	52.1292	0.08	0.15	51.78	52.1292	51.78	1027
1777069800	52.0517	0.39	0.76	51.72	52.0517	51.71	238
1776983400	51.6602	-0.19	-0.36	51.8466	51.8466	51.6602	95
1776897000	51.8466	0.49	0.95	51.82	51.87	51.7	3285
1776810600	51.3569	-0.29	-0.57	51.6499	51.77	50.95	180
1776724200	51.6499	-0.15	-0.30	51.8	51.8	51.6499	122
1776465000	51.8039	0.62	1.21	51.4	51.8039	51.4	102
1776378600	51.1849	0.11	0.22	51.36	51.36	51.095	184
1776292200	51.0705	0.44	0.87	50.6285	51.0705	50.6285	763
1776205800	50.6285	0.58	1.15	50.08	50.6285	50.08	1865
1776119400	50.0526	0.47	0.94	49.51	50.0526	49.51	2292
1775860200	49.5874	-0.03	-0.07	49.8	49.8	49.5874	668
1775773800	49.6198	0.35	0.71	49.33	49.6198	49.23	566
1775687400	49.2697	0.81	1.67	49.2	49.2697	49.2	432
1775601000	48.4626	0.02	0.05	48.41	48.685	48.05	2545
1775514600	48.4382	0.21	0.43	48.15	48.65	48.15	514
1775169000	48.2324	0.03	0.05	47.71	48.2324	47.71	232
1775082600	48.2062	0.38	0.80	47.8249	48.2062	47.8249	9
1774996200	47.8249	1.33	2.86	47.12	47.8249	47.12	159
1774909800	46.4957	-0.19	-0.40	47.19	47.19	46.4957	3460
1774650600	46.6829	-0.79	-1.66	47.4709	47.4709	46.6829	548