Roundhill S&p 500 Target 20 Managed Distribution ETF【XPAY】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	-1.23	-2.2905027933	53.7	53.71	52.47	84380	53.18354547	SP
4	-2.22	-4.05924300603	54.69	55.23	51.75	86888	53.66740303	SP
12	3.43	6.9942903752	49.04	55.23	48.55	75098	53.18528287	SP
26	-1.93	-3.54779411765	54.4	55.23	47.35	75155	52.8773779	SP
52	-0.53	-1	53	56.51	47.35	55557	53.44359759	SP
156	-5.72	-9.82986767486	58.19	62.56	44.53	40491	53.56492854	SP
260	-5.72	-9.82986767486	58.19	62.56	44.53	40491	53.56492854	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782340200	52.47	-0.19	-0.36	52.8	52.96	52.409032	30969
1782253800	52.66	-0.71	-1.33	52.6	52.93	52.48	53636
1782167400	53.37	-0.1	-0.19	53.69	53.71	53.25	190587
1781821800	53.47	0.58	1.10	53.53	53.54	53.3	34366
1781735400	52.89	-0.67	-1.25	53.7	53.7	52.8	58932
1781649000	53.56	-0.27	-0.50	53.8	53.95	53.535	33023
1781562600	53.83	0.97	1.84	53.64	54	53.33	155147
1781303400	52.86	0.14	0.27	52.85	53.11	52.5501	89024
1781217000	52.72	0.81	1.56	52.09	52.82	51.75	139184
1781130600	51.91	-1.71	-3.19	52.43	52.73	51.86	92629
1781044200	53.62	-0.04	-0.07	54.03	54.245	52.52	182450
1780957800	53.66	0.03	0.06	54.1	54.18	53.66	108887
1780698600	53.63	-1.43	-2.60	54.69	54.73	53.5	111813
1780612200	55.06	0.23	0.42	54.75	55.13	54.6	93572
1780525800	54.83	-0.38	-0.68	55.11	55.21	54.78	51624
1780439400	55.205	0.09	0.15	55.09	55.23	54.95	59428
1780353000	55.12	0.12	0.22	54.99	55.22	54.8357	60309
1780093800	55	0.16	0.29	54.87	55.05	54.825	42416
1780007400	54.84	0.29	0.53	54.47	54.85	54.43	45285
1779921000	54.55	-0.02	-0.04	54.69	54.69	54.375	48568
1779834600	54.57	0.36	0.66	54.31	54.65	54.31	70113
1779489000	54.21	0.22	0.41	54.16	54.34	54.1101	40841
1779402600	53.99	0.09	0.17	53.64	54.05	53.55	37473
1779316200	53.9	0.58	1.09	53.38	53.9	53.3493	37571
1779229800	53.32	-0.29	-0.54	53.28	53.57	53.14	96958
1779143400	53.6099	-0	-0.00	53.78	54.19	53.275	69355
1778884200	53.61	-0.71	-1.31	53.84	54.3148	53.61	63086
1778797800	54.32	0.34	0.63	53.88	54.41	53.87	178319
1778711400	53.98	-0.59	-1.08	53.46	54.11	53.435	116688
1778625000	54.57	-0.04	-0.07	54.6	54.6	54.07	137453
1778538600	54.61	0.1	0.18	54.48	54.7299	54.4401	142896
1778279400	54.51	0.51	0.94	54.39	54.53	54.22	96634
1778193000	54	-0.11	-0.20	54.46	54.46	53.88	77696
1778106600	54.11	0.62	1.16	53.91	54.26	53.78	92508
1778020200	53.49	0.43	0.81	53.27	53.58	53.27	100434
1777933800	53.06	-0.12	-0.23	53.3	53.33	52.835	114010
1777674600	53.18	0.16	0.30	53.34	53.54	53.18	116512
1777588200	53.02	0.55	1.05	52.63	53.14	52.45	64051
1777501800	52.47	-0.09	-0.17	52.44	52.55	52.3	30449
1777415400	52.56	-0.25	-0.47	52.72	52.72	52.37	57923
1777329000	52.81	0.1	0.19	52.73	52.81	52.55	40699
1777069800	52.71	0.39	0.74	52.42	52.7699	52.4	46238
1776983400	52.3228	-0.18	-0.34	52.43	52.615	51.96	37800
1776897000	52.5	0.51	0.98	52.4	52.51	52.2753	44013
1776810600	51.99	-0.31	-0.59	52.52	52.8231	51.95	29100
1776724200	52.3	-0.09	-0.17	52.44	52.5864	52.1501	33373
1776465000	52.39	0.64	1.24	52.12	52.58	52.09	75593
1776378600	51.75	0.11	0.21	51.83	51.94	51.6	26183
1776292200	51.64	0.39	0.76	51.29	51.7	51.2601	61364
1776205800	51.25	0.62	1.22	50.9	51.2899	50.7719	49073
1776119400	50.63	0.33	0.66	50.1	50.64	49.99	35320
1775860200	50.3	0.11	0.22	50.22	50.3799	50.11	33805
1775773800	50.19	0.29	0.58	49.77	50.3	49.74	54280
1775687400	49.9	0.34	0.69	49.81	49.99	49.7	66209
1775601000	49.56	0.06	0.12	49.41	49.65	49	113017
1775514600	49.5	0.22	0.45	49.44	49.645	49.32	68623
1775169000	49.28	0.08	0.16	48.69	49.42	48.55	40411
1775082600	49.2	0.42	0.86	49.04	49.5199	49.04	33622
1774996200	48.78	1.31	2.76	48.09	48.96	48	24541
1774909800	47.47	-0.23	-0.48	48.04	48.2679	47.35	54684
1774650600	47.7	-0.81	-1.67	48.48	48.48	47.635	50608
1774564200	48.51	-0.87	-1.76	49.11	49.29	48.49	47064
1774477800	49.3808	0.29	0.59	49.49	49.645	49.27	21824