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	0.36	0.660914264733	54.47	55.23	54.43	51812	55.01311709	SP
4	0.37	0.6793977231	54.46	55.23	53.14	77511	54.32967577	SP
12	4.43	8.78968253968	50.4	55.23	47.35	64098	52.29183938	SP
26	-0.31	-0.562205295611	55.14	55.43	47.35	71078	52.95667357	SP
52	1.69	3.1802785096	53.14	56.51	47.35	51405	53.43905707	SP
156	-3.36	-5.77418800481	58.19	60.62	44.53	38525	53.58243966	SP
260	-3.36	-5.77418800481	58.19	60.62	44.53	38525	53.58243966	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
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	51605
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
1774391400	49.09	-0.18	-0.37	49.07	49.3799	48.925	25704
1774305000	49.27	0.55	1.13	49.39	49.8499	49.22	75304
1774045800	48.72	-0.73	-1.48	49.53	49.53	48.56	70652
1773959400	49.45	-0.2	-0.40	49.35	49.66	49.14	42368
1773873000	49.65	-0.69	-1.37	50.06	50.2	49.55	63409
1773786600	50.34	0.18	0.36	50.38	50.58	50.27	48004
1773700200	50.16	0.5	1.02	50	50.345	50	83058
1773441000	49.655	-0.35	-0.69	50.12	50.4104	49.6171	70746
1773354600	50	-0.71	-1.40	50.4	50.4	49.98	101416
1773268200	50.71	-1.06	-2.05	50.93	51	50.55	54259
1773181800	51.77	-0.01	-0.02	51.77	52.12	51.535	137061
1773095400	51.78	0.41	0.80	50.92	51.86	50.59	84101
1772839800	51.37	-0.75	-1.44	51.35	51.63	51.185	78791
1772753400	52.12	-0.2	-0.38	52.19	52.3386	51.59	101270
1772667000	52.32	0.33	0.63	52.07	52.47	51.8855	138964