Roundhill Uranium ETF【UX】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	-1.4121	-4.73065326633	29.85	30.3152	28.4	3193	29.78017194	SP
4	-1.8121	-5.99041322314	30.25	31.275	28.4	7097	29.84972032	SP
12	-2.4821	-8.02749029754	30.92	31.77	27.98	4635	29.98524231	SP
26	0.5279	1.89143676102	27.91	38.72	27.785	4712	31.01053307	SP
52	2.7379	10.653307393	25.7	38.72	24.37	4175	29.89182915	SP
156	2.4379	9.37653846154	26	38.72	20.37	3637	28.91594715	SP
260	2.4379	9.37653846154	26	38.72	20.37	3637	28.91594715	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	28.4379	-0.87	-2.96	29.28	29.28	28.2	1821
1780612200	29.3061	-0.24	-0.82	29.23	29.65	29.23	4125
1780525800	29.5492	-0.77	-2.53	30.13	30.2	29.5492	2292
1780439400	30.3152	0.7	2.35	29.3	30.3152	29.3	5305
1780353000	29.618	-0.11	-0.38	29.73	29.73	29.35	1255
1780093800	29.73	-0.06	-0.20	29.85	29.85	29.47	2987
1780007400	29.79	0.17	0.59	29.5	30.01	29.5	30764
1779921000	29.6151	-0.25	-0.84	29.85	29.85	29.6151	1962
1779834600	29.8661	0.6	2.04	29.49	29.8661	29.37	11121
1779489000	29.27	-0.2	-0.67	29.46	29.68	29.27	3925
1779402600	29.4672	0.2	0.67	29.38	29.54	29.34	3774
1779316200	29.27	-0.22	-0.76	29.53	29.53	29.2	13997
1779229800	29.4933	0.21	0.70	29.17	29.4933	29.09	1163
1779143400	29.2882	-0.21	-0.70	29.39	29.39	29.05	2017
1778884200	29.4943	-0.37	-1.23	29.34	29.74	29.34	4733
1778797800	29.8602	0.02	0.08	29.88	30.07	29.45	7601
1778711400	29.8377	-0.11	-0.37	29.905	29.905	29.64	5284
1778625000	29.95	-1.17	-3.77	30.77	30.77	29.905	17439
1778538600	31.1224	1.3	4.36	30.57	31.275	30.35	13026
1778279400	29.8234	-0.73	-2.38	30.25	30.25	29.82	2070
1778193000	30.55	-0.35	-1.14	31.02	31.02	30.24	20387
1778106600	30.9027	0.31	1.00	30.31	30.99	30.31	1478
1778020200	30.5965	0.1	0.33	30.82	31.09	30.3904	2767
1777933800	30.497	-0.39	-1.27	30.98	30.98	30.458	477
1777674600	30.89	-0.65	-2.07	31.495	31.55	30.89	3836
1777588200	31.543	0.89	2.92	30.78	31.56	30.78	448
1777501800	30.6489	-0.47	-1.51	30.91	31.06	30.6489	3494
1777415400	31.1175	-0.33	-1.06	31.17	31.19	30.99	1014
1777329000	31.4521	0.45	1.46	31.04	31.4521	30.98	6114
1777069800	31	-0.58	-1.84	31.46	31.46	31	1197
1776983400	31.58	-0.01	-0.04	31.7	31.77	31.48	3458
1776897000	31.5931	0.44	1.43	31.16	31.64	31.16	429
1776810600	31.1482	-0.44	-1.38	31.59	31.59	30.9	1449
1776724200	31.5842	-0	-0.01	31.68	31.68	31.475	948
1776465000	31.5868	0.16	0.50	31.44	31.69	31.3	3138
1776378600	31.43	0.28	0.91	31.47	31.47	31.33	935
1776292200	31.1479	0.26	0.85	30.98	31.1479	30.98	1343
1776205800	30.8842	-0.21	-0.67	31.42	31.42	30.8501	1677
1776119400	31.0937	0.83	2.73	30.11	31.0937	30.11	2368
1775860200	30.2663	0.09	0.31	30.31	30.54	30.2663	171
1775773800	30.1726	-0.48	-1.56	30.5	30.5	30.12	1868
1775687400	30.6503	0.82	2.74	30.78	30.94	30.6503	1604
1775601000	29.8333	-0.61	-2.01	30.41	30.47	29.72	4765
1775514600	30.4448	-0.27	-0.87	30.75	30.75	30.4448	537
1775169000	30.7131	-0.05	-0.15	30.1	30.74	30.1	2919
1775082600	30.76	0.18	0.59	30.92	30.92	30.31	3049
1774996200	30.5811	1.43	4.92	29.31	30.5811	28.6	2055
1774909800	29.1469	0.02	0.06	29.27	29.39	29.1469	880
1774650600	29.1291	0.65	2.29	28.45	29.1291	28.09	2413
1774564200	28.4765	-0.95	-3.22	29.4246	29.4246	28.42	2653
1774477800	29.4246	0.27	0.94	29.69	29.8793	29.3308	6413
1774391400	29.1498	1.12	3.99	28.01	29.1498	27.98	812
1774305000	28.0315	-0.24	-0.84	28.61	29.09	28.0315	12832
1774045800	28.269	-1.03	-3.50	29.22	29.35	28.269	5414
1773959400	29.2956	-0.22	-0.75	29.19	29.2956	28.696	4035
1773873000	29.5184	-1.1	-3.59	30.46	30.46	29.5184	3906
1773786600	30.6167	-0.2	-0.65	30.8162	31.336	30.29	8108
1773700200	30.8162	0.8	2.68	30.41	30.8162	30.34	2676
1773441000	30.0132	-0.55	-1.79	30.92	31.12	30.0132	9860
1773354600	30.56	0.29	0.95	30.47	30.56	30.08	5599
1773268200	30.2726	-0.64	-2.07	30.91	30.91	30.2726	13460
1773181800	30.9139	0.63	2.07	30.26	31.1199	30.26	761
1773095400	30.2857	0.26	0.85	29.81	30.2857	29.58	4508
1772839800	30.03	-0.07	-0.23	29.65	30.3599	29.65	998