Roundhill S&P 500 0DTE Covered Call Strategy ETF【XDTE】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	0.02	0.0507099391481	39.44	39.675	38.8704	151549	39.37736141	SP
4	-0.35	-0.87917608641	39.81	40.165	38.095	195091	39.43236443	SP
12	3.12	8.58558062741	36.34	40.165	35.87	202936	38.79707239	SP
26	-3.71	-8.59393097058	43.17	43.43	35.87	268775	39.30583226	SP
52	-3.45	-8.04008389653	42.91	44.81	35.87	269600	41.56372195	SP
156	-12.67	-24.3046230577	52.13	53.78	35.87	199055	44.36239585	SP
260	-12.67	-24.3046230577	52.13	53.78	35.87	199055	44.36239585	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	39.4	0.45	1.16	39.37	39.45	39.21	109994
1781735400	38.95	-0.5	-1.27	39.37	39.4498	38.8704	148853
1781649000	39.45	-0.17	-0.43	39.65	39.675	39.44	136211
1781562600	39.62	0.69	1.77	39.44	39.65	39.44	211136
1781303400	38.93	0.25	0.65	38.79	38.935	38.5701	180102
1781217000	38.68	0.37	0.95	38.34	38.73	38.22	277441
1781130600	38.315	-0.53	-1.36	38.54	38.865	38.315	167598
1781044200	38.845	-0.09	-0.22	39.12	39.32	38.095	209844
1780957800	38.93	0.12	0.31	39.05	39.17	38.885	264612
1780698600	38.81	-1.01	-2.52	39.57	39.6	38.715	164375
1780612200	39.815	-0.09	-0.21	39.59	39.82	39.57	155813
1780525800	39.9	-0.27	-0.66	40.08	40.1194	39.86	226146
1780439400	40.165	0.08	0.20	39.99	40.165	39.99	168853
1780353000	40.085	0.06	0.16	39.98	40.12	39.92	274730
1780093800	40.02	0.13	0.31	39.92	40.0892	39.92	264191
1780007400	39.895	-0.03	-0.06	39.7	39.9	39.7	188912
1779921000	39.92	0.05	0.11	39.89	39.95	39.8	148529
1779834600	39.875	0.27	0.69	39.81	39.93	39.77	214304
1779489000	39.6	0.16	0.42	39.56	39.76	39.54	191063
1779402600	39.435	-0.14	-0.34	39.27	39.44	39.24	166627
1779316200	39.57	0.27	0.69	39.39	39.59	39.33	167861
1779229800	39.3	-0.22	-0.56	39.31	39.48	39.185	136829
1779143400	39.52	0	0.00	39.46	39.65	39.27	405240
1778884200	39.52	-0.48	-1.20	39.66	39.745	39.46	163112
1778797800	40	0.14	0.35	39.86	40	39.75	145483
1778711400	39.86	0.11	0.28	39.825	39.87	39.64	124173
1778625000	39.75	-0.05	-0.13	39.7	39.795	39.435	162905
1778538600	39.8	0.12	0.30	39.61	39.8098	39.61	168674
1778279400	39.68	0.3	0.76	39.53	39.695	39.53	126582
1778193000	39.38	-0.27	-0.68	39.53	39.6	39.31	128479
1778106600	39.65	0.41	1.04	39.42	39.66	39.42	167659
1778020200	39.24	0.34	0.87	39.14	39.27	39.1	125013
1777933800	38.9	-0.14	-0.36	39.05	39.09	38.76	206703
1777674600	39.04	0.13	0.33	39.03	39.19	39.03	406608
1777588200	38.91	0.01	0.02	38.88	38.95	38.7	210749
1777501800	38.903	0.04	0.11	38.82	38.91	38.74	339676
1777415400	38.86	-0.18	-0.46	38.89	38.9775	38.755	109691
1777329000	39.04	0.04	0.10	38.98	39.07	38.9	158149
1777069800	39	0.26	0.67	38.87	39	38.7601	147422
1776983400	38.74	-0.34	-0.87	38.74	38.905	38.4	284158
1776897000	39.08	0.43	1.11	38.94	39.08	38.89	195183
1776810600	38.65	-0.2	-0.51	38.94	38.98	38.58	161823
1776724200	38.85	-0.06	-0.15	38.84	38.915	38.75	239908
1776465000	38.91	0.48	1.25	38.68	38.94	38.68	377034
1776378600	38.43	-0.04	-0.09	38.34	38.45	38.25	275385
1776292200	38.465	0.22	0.56	38.3	38.47	38.26	179309
1776205800	38.25	0.32	0.84	38	38.275	38	130400
1776119400	37.93	0.14	0.37	37.71	37.95	37.61	147908
1775860200	37.79	-0.04	-0.09	37.85	37.9672	37.76	143204
1775773800	37.825	-0.05	-0.12	37.63	37.84	37.63	144865
1775687400	37.87	0.99	2.68	37.85	37.92	37.63	173133
1775601000	36.88	0.08	0.22	36.65	36.9	36.4068	173434
1775514600	36.8	0.24	0.66	36.66	36.815	36.58	224289
1775169000	36.56	-0.33	-0.89	36.28	36.61	36.2507	329217
1775082600	36.89	0.17	0.46	36.73	36.918	36.6701	161778
1774996200	36.72	0.72	2.00	36.38	36.73	36.38	421861
1774909800	36	-0.1	-0.28	36.34	36.46	35.87	334147
1774650600	36.1	-0.61	-1.66	36.51	36.58	36.065	284661
1774564200	36.71	-0.78	-2.08	37.08	37.245	36.71	153909
1774477800	37.49	0.21	0.56	37.54	37.7353	37.39	124941
1774391400	37.28	-0.1	-0.27	37.2	37.4	37.082	273890
1774305000	37.38	0.45	1.22	37.43	37.65	37.33	367742