Roundhill Bitcoin Covered Call Strategy ETF【YBTC】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	-1.4114	-7.4558901215	18.93	18.94	16.69	134586	17.70026066	SP
4	-5.2814	-23.1640350877	22.8	23.25	16.69	97835	19.9355465	SP
12	-4.8814	-21.7919642857	22.4	23.29	16.69	104041	21.23159355	SP
26	-14.3914	-45.0999686619	31.91	32.5355	16.69	147132	24.21072694	SP
52	-29.6814	-62.8843220339	47.2	49.8	16.69	179930	35.44174622	SP
156	-32.0314	-64.6446014127	49.55	59.61	16.69	109945	38.9808854	SP
260	-32.0314	-64.6446014127	49.55	59.61	16.69	109945	38.9808854	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
1781044200	17.57	-0.23	-1.30	17.61	17.6231	17.21	81102
1780957800	17.8019	0.93	5.52	17.76	17.93	17.68	107119
1780698600	16.87	-1.06	-5.91	17.56	17.56	16.69	179800
1780612200	17.93	-0.51	-2.77	17.83	18.2	17.78	150190
1780525800	18.44	-0.65	-3.40	18.93	18.94	18.44	154721
1780439400	19.09	-1.19	-5.87	19.8	19.98	18.8801	196397
1780353000	20.28	-0.5	-2.41	20.5	20.5	20.05	91325
1780093800	20.78	0.04	0.19	20.69	21	20.5101	65649
1780007400	20.74	-0.49	-2.31	20.67	20.9	20.5	121242
1779921000	21.23	-0.33	-1.53	21.2	21.43	21.1	82676
1779834600	21.56	-0.02	-0.09	21.75	22	21.51	77973
1779489000	21.58	-0.43	-1.95	21.99	21.99	21.44	74014
1779402600	22.01	0.15	0.69	21.91	22.13	21.75	53784
1779316200	21.86	0.11	0.51	21.83	22.02	21.79	102742
1779229800	21.75	-0.15	-0.68	21.77	21.95	21.7098	36447
1779143400	21.9	-0.62	-2.73	21.98	22.135	21.7	64687
1778884200	22.515	-0.65	-2.78	22.8	22.81	22.37	78718
1778797800	23.16	0.49	2.16	22.68	23.25	22.65	84291
1778711400	22.67	-0.43	-1.86	22.8	22.8	22.405	55986
1778625000	23.1	-0.15	-0.65	23.1	23.1	22.84	50296
1778538600	23.25	0.33	1.44	23.06	23.29	23	79120
1778279400	22.92	0.07	0.31	23.14	23.14	22.69	39631
1778193000	22.85	-0.17	-0.73	22.97	22.97	22.7	162364
1778106600	23.0181	-0.07	-0.31	22.93	23.0181	22.908	46594
1778020200	23.09	0.32	1.41	23.06	23.18	22.98	92291
1777933800	22.77	0.29	1.29	22.53	22.85	22.47	107470
1777674600	22.48	0.77	3.55	22.39	22.58	22.35	138436
1777588200	21.71	0.13	0.60	21.74	21.93	21.67	98599
1777501800	21.58	-0.39	-1.78	21.95	22.01	21.4304	88103
1777415400	21.97	-0.14	-0.61	22.06	22.06	21.75	55750
1777329000	22.105	-0.1	-0.43	22.22	22.37	21.97	108718
1777069800	22.2	-0.2	-0.89	22.41	22.43	22.1277	53786
1776983400	22.4	-0.13	-0.58	22.23	22.48	22.01	96599
1776897000	22.5313	0.91	4.22	22.37	22.6399	22.35	155005
1776810600	21.62	-0.29	-1.32	21.85	21.97	21.585	131375
1776724200	21.91	-0.36	-1.62	21.72	21.9733	21.52	213517
1776465000	22.27	0.38	1.74	22.175	22.32	22.16	164236
1776378600	21.89	0.14	0.64	22.21	22.21	21.42	136006
1776292200	21.75	0.05	0.23	21.59	21.798	21.46	91435
1776205800	21.7	0.21	0.98	21.76	22.05	21.65	99479
1776119400	21.49	-0.02	-0.09	21	21.5472	20.8464	138187
1775860200	21.51	0.02	0.09	21.5	21.52	21.47	108682
1775773800	21.49	0.24	1.13	21.35	21.56	21.35	116562
1775687400	21.25	0.11	0.52	21.32	21.42	21.25	57012
1775601000	21.14	0.08	0.38	20.95	21.14	20.81	55750
1775514600	21.06	0.44	2.14	21.1	21.2631	21.055	83586
1775169000	20.618	-0.28	-1.33	20.36	20.72	20.22	141957
1775082600	20.8964	-0.16	-0.78	20.95	21.0714	20.82	81783
1774996200	21.06	0.46	2.23	20.63	21.06	20.545	94237
1774909800	20.6	0.27	1.33	20.76	20.85	20.43	181297
1774650600	20.33	-0.77	-3.65	20.56	20.56	20.16	142169
1774564200	21.1	-0.67	-3.08	21.39	21.49	20.9693	81259
1774477800	21.77	0.34	1.59	21.93	22.0699	21.72	63007
1774391400	21.43	-0.43	-1.94	21.79	21.87	21.3501	101225
1774305000	21.855	-0.01	-0.02	21.88	22.08	21.6801	120658
1774045800	21.86	0.14	0.64	21.86	21.87	21.49	89295
1773959400	21.721	-0.41	-1.85	21.49	21.86	21.2903	141173
1773873000	22.13	-1.01	-4.36	22.4	22.4766	21.891	176627
1773786600	23.14	0.52	2.30	22.79	23.14	22.741	90537
1773700200	22.62	0.58	2.63	22.72	22.88	22.57	310427
1773441000	22.04	0.18	0.82	22.37	22.5	22	104048
1773354600	21.86	0.05	0.23	21.72	21.86	21.4948	95082
1773268200	21.81	0.11	0.51	21.67	21.93	21.595	112987
1773181800	21.7	0.27	1.24	21.85	22.115	21.5505	79943