Roundhill GLP 1 Weight Loss ETF【OZEM】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	-0.01	-0.0333222259247	30.01	30.98	29.81	13190	30.67551668	SP
4	-0.44	-1.44546649146	30.44	32.14	29.63	22691	30.58733743	SP
12	-0.22	-0.727994705493	30.22	32.6433	29.63	19504	30.94258736	SP
26	-3.63	-10.7939339875	33.63	37.15	29.63	25640	33.04748739	SP
52	4.15	16.0541586074	25.85	37.15	23.2201	19558	31.27432688	SP
156	4.61	18.1567546278	25.39	37.15	20.01	24631	28.25013832	SP
260	4.61	18.1567546278	25.39	37.15	20.01	24631	28.25013832	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
1781822100	30.3877	-0.13	-0.42	30.72	30.72	30.2	12113
1781735700	30.5152	0.03	0.10	30.71	30.98	30.5152	9589
1781649300	30.4834	-0.3	-0.96	30.84	30.84	30.45	13021
1781562900	30.78	0.22	0.72	30.89	30.9	30.6011	22746
1781303700	30.56	-0.29	-0.95	30.74	30.84	30.51	6805
1781217300	30.8531	0.97	3.23	30.01	30.88	29.81	13787
1781130900	29.8869	-0.19	-0.64	30.27	30.58	29.8869	28629
1781044500	30.0779	0.29	0.96	30.15	30.24	29.63	83562
1780958100	29.7916	-0.67	-2.20	30.23	30.32	29.76	27730
1780698900	30.4619	-0.45	-1.45	31	31.15	30.34	15442
1780612500	30.91	0.83	2.77	30.7	31.13	30.7	23077
1780526100	30.0757	-0.22	-0.73	29.84	30.21	29.84	17371
1780439700	30.2959	-0.83	-2.68	30.61	30.74	30.1908	39043
1780353300	31.1294	-0.63	-1.99	31.44	31.52	31	17499
1780094100	31.76	0.21	0.67	31.94	31.94	31.72	14740
1780007700	31.55	0.14	0.45	32.14	32.14	31.16	18305
1779921300	31.41	0.33	1.05	30.84	31.57	30.84	17685
1779834900	31.0844	-0.14	-0.43	31.49	31.49	30.99	18758
1779489300	31.2197	0.17	0.54	31.07	31.4499	31.07	31284
1779402900	31.0505	0.53	1.73	30.44	31.08	30.38	12053
1779316500	30.5228	0.34	1.14	30.19	30.7099	30.19	19585
1779230100	30.179	-0	-0.00	30.09	30.33	29.8803	26397
1779143700	30.1797	-0.67	-2.17	30.63	30.69	30.02	32445
1778884500	30.8502	-0.69	-2.19	31.26	31.26	30.7335	20175
1778798100	31.5425	-0.27	-0.86	31.79	31.79	31.3	15791
1778711700	31.8159	0.11	0.35	31.7	31.86	31.552	18942
1778625300	31.7049	0.05	0.15	31.8	31.8	31.52	22870
1778538900	31.6571	0.08	0.25	31.67	32.299999	31.6	48037
1778279700	31.5769	-0.08	-0.26	31.63	31.7	31.5	11959
1778193300	31.66	-0.25	-0.77	32.02	32.159999	31.53	14342
1778106900	31.9056	0.37	1.16	31.8	32	31.65	13007
1778020500	31.54	0.2	0.65	31.67	31.67	31.39	8071
1777934100	31.3368	-0	-0.00	31.15	31.45	31.15	7264
1777674900	31.3378	0.26	0.83	31.29	31.515	31.29	17515
1777588500	31.08	1.16	3.88	30.52	31.15	30.5	31370
1777502100	29.92	-0.69	-2.25	30.2	30.22	29.68	63408
1777415700	30.61	-0.22	-0.71	30.82	30.95	30.56	6772
1777329300	30.8288	-0.55	-1.76	30.99	31.17	30.75	10294
1777070100	31.3822	0.19	0.62	31.35	31.43	31.19	5368
1776983700	31.1889	-0.29	-0.92	31.49	31.53	31.04	10847
1776897300	31.4788	0.16	0.51	31.49	31.495	31.4044	10536
1776810900	31.3181	-0.95	-2.93	32.03	32.03	31.21	17424
1776724500	32.265	-0.12	-0.37	32.27	32.409999	32.1862	6683
1776465300	32.383499	0.41	1.28	32.439999	32.6433	32.33	13882
1776378900	31.975	-0.08	-0.25	32.13	32.22	31.9301	11902
1776292500	32.0551	0.27	0.85	31.97	32.189999	31.78	9533
1776206100	31.786	0.16	0.52	31.64	31.96	31.64	10094
1776119700	31.6229	0.19	0.62	31.26	31.7	31.2401	8909
1775860500	31.4291	-0.43	-1.35	31.99	31.99	31.4	13207
1775774100	31.8593	0.16	0.51	31.62	31.9999	31.4401	8425
1775687700	31.6977	0.27	0.86	32.09	32.09	31.59	29546
1775601300	31.4275	-0.19	-0.60	31.44	31.44	30.93	27424
1775514900	31.617	-0.29	-0.89	31.81	31.89	31.51	8233
1775169300	31.902	0	0.01	31.67	32.07	31.575	7200
1775082900	31.9	0.7	2.24	31.56	32.15	31.44	19770
1774996500	31.2	0.95	3.13	30.47	31.2	30.47	52767
1774910100	30.2531	0.13	0.42	30.36	30.47	30.2	5189
1774650900	30.1268	-0.12	-0.41	30.45	30.615	30.0887	9653
1774564500	30.2507	-0.2	-0.65	30.22	30.3986	30.19	25271
1774478100	30.4487	0.51	1.71	30.45	30.66	30.4487	4032
1774391700	29.9359	-0.1	-0.32	29.87	30.1	29.79	9978
1774305300	30.0327	-0.03	-0.11	30.18	30.445	29.96	28079