Roundhill Ether Covered Call Strategy ETF【YETH】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	-2.01	-19.9207135778	10.09	10.3199	7.93	129804	9.5317595	SP
4	-3.57	-30.643776824	11.65	11.9251	7.93	102732	10.54844978	SP
12	-3.6	-30.8219178082	11.68	12.61	7.93	105083	11.41599029	SP
26	-10.04	-55.408388521	18.12	19.0899	7.93	129523	13.21024375	SP
52	-16.94	-67.7058353317	25.02	31.78	7.93	170653	20.86166486	SP
156	-41.01	-83.540435934	49.09	60.8	7.93	107187	22.41296869	SP
260	-41.01	-83.540435934	49.09	60.8	7.93	107187	22.41296869	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
1780698600	7.89	-1.07	-11.94	8.45	8.51	7.77	289460
1780612200	8.96	-0.12	-1.32	8.92	9.05	8.8699999	107422
1780525800	9.08	-0.63	-6.44	9.46	9.545	9.08	167547
1780439400	9.705	-0.44	-4.29	9.9949999	10.0427	9.59	212806
1780353000	10.14	-0.03	-0.29	10.02	10.1548	9.93	88931
1780093800	10.17	0.01	0.10	10.09	10.3199	10	72312
1780007400	10.16	-0.13	-1.26	10.05	10.24	9.95	114335
1779921000	10.29	-0.22	-2.09	10.45	10.45	10.29	71802
1779834600	10.51	-0.03	-0.28	10.65	10.74	10.47	104406
1779489000	10.54	-0.26	-2.41	10.895	10.895	10.44	111394
1779402600	10.8	-0.04	-0.37	10.74	10.9167	10.66	110843
1779316200	10.84	0.02	0.18	10.8	11.0711	10.712	33671
1779229800	10.82	0.03	0.28	10.95	10.95	10.72	56092
1779143400	10.79	-0.54	-4.77	11.05	11.17	10.64	130075
1778884200	11.33	-0.38	-3.25	11.49	11.57	11.21	67921
1778797800	11.71	0.29	2.54	11.51	11.74	11.4067	89273
1778711400	11.42	-0.34	-2.89	11.6	11.6	11.345	82132
1778625000	11.76	-0.13	-1.09	11.7	11.76	11.55	136978
1778538600	11.89	0.09	0.76	11.89	11.9251	11.76	70524
1778279400	11.8	0.03	0.25	11.65	11.8159	11.5502	123445
1778193000	11.77	-0.15	-1.26	11.88	11.9	11.61	136862
1778106600	11.92	-0.17	-1.41	11.97	12.044	11.89	83815
1778020200	12.09	0.08	0.67	12.14	12.14	12.02	89085
1777933800	12.01	0.3	2.56	11.89	12.07	11.85	82643
1777674600	11.71	0.12	1.04	11.82	11.9	11.71	107011
1777588200	11.59	0.22	1.93	11.63	11.63	11.16	69435
1777501800	11.37	-0.53	-4.45	11.83	11.83	11.37	82128
1777415400	11.9	0.05	0.42	11.73	11.9	11.68	53196
1777329000	11.85	-0.1	-0.84	11.95	12	11.7	209319
1777069800	11.95	0.17	1.44	11.95	11.95	11.815	123643
1776983400	11.78	-0.49	-3.99	11.97	12.01	11.72	68941
1776897000	12.27	0.35	2.94	12.31	12.395	12.2312	102557
1776810600	11.92	-0.05	-0.42	12.12	12.12	11.85	114683
1776724200	11.97	-0.64	-5.08	12.2	12.2	11.8	131795
1776465000	12.61	0.46	3.79	12.44	12.61	12.3743	127611
1776378600	12.15	0.03	0.25	12.1	12.23	11.862	133767
1776292200	12.12	-0.08	-0.66	11.91	12.23	11.91	128049
1776205800	12.2	0.33	2.78	12.45	12.45	12.06	125781
1776119400	11.87	0.05	0.42	11.55	11.87	11.52	101161
1775860200	11.82	0.02	0.17	11.72	11.87	11.72	90291
1775773800	11.8	0.05	0.43	11.61	11.8	11.5345	90308
1775687400	11.75	0.27	2.35	11.77	11.79	11.58	59299
1775601000	11.48	-0.01	-0.09	11.36	11.48	11.23	85432
1775514600	11.49	0.29	2.59	11.475	11.59	11.4007	97274
1775169000	11.2	-0.17	-1.50	10.94	11.22	10.91	53635
1775082600	11.3707	-0.02	-0.17	11.3	11.55	11.27	59295
1774996200	11.39	0.36	3.26	11.1	11.4	11.1	61143
1774909800	11.03	0.22	2.04	11.105	11.2594	10.96	60918
1774650600	10.81	-0.23	-2.08	10.88	10.97	10.55	139780
1774564200	11.04	-0.65	-5.56	11.3	11.35	11.025	88766
1774477800	11.69	0.09	0.78	11.73	11.95	11.65	27146
1774391400	11.6	-0.07	-0.60	11.7	11.79	11.52	46785
1774305000	11.67	0.01	0.09	11.71	11.9	11.546	56759
1774045800	11.66	-0.03	-0.26	11.73	11.73	11.51	124151
1773959400	11.69	-0.17	-1.43	11.62	11.69	11.42	88595
1773873000	11.86	-0.42	-3.42	11.99	12	11.71	71724
1773786600	12.28	0.04	0.33	12.25	12.33	12.1802	201327
1773700200	12.24	0.82	7.18	12.01	12.24	12.01	369651
1773441000	11.42	0.11	0.97	11.68	11.8797	11.38	199162
1773354600	11.31	0.01	0.09	11.21	11.374	11.09	118967
1773268200	11.3	0.09	0.80	11.11	11.3	11.03	132553
1773181800	11.21	0	0.00	11.22	11.4599	11.13	171467
1773095400	11.21	0.24	2.19	11.01	11.25	11.01	132198