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	0.34	1.0101010101	33.66	34.08	33.07	25121	33.73617762	SP
4	3.26	10.6050748211	30.74	34.08	30.2	28792	32.40971215	SP
12	1.56	4.80887792848	32.44	34.08	29.63	23688	31.44137329	SP
26	-1.81	-5.05445406311	35.81	37.15	29.63	25943	32.74376444	SP
52	8.13	31.4263625821	25.87	37.15	23.2201	20599	31.48536386	SP
156	8.61	33.9109885782	25.39	37.15	20.01	25054	28.33897616	SP
260	8.61	33.9109885782	25.39	37.15	20.01	25054	28.33897616	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
1783722900	33.119999	-0.27	-0.82	33.45	33.45	33.009999	33423
1783636500	33.3949	-0.15	-0.44	33.369999	33.45	33.1961	13393
1783550100	33.5411	-0.52	-1.53	33.8	33.8	33.39	30462
1783463700	34.0606	0.31	0.91	34.04	34.08	33.79	30981
1783377300	33.7542	0.21	0.61	33.66	33.82	33.244999	25649
1783031700	33.5486	1.16	3.58	33.049999	33.75	33.049999	52245
1782945300	32.390099	-0.15	-0.46	32.729999	32.78	32.210099	92569
1782858900	32.54	-0.2	-0.61	32.759999	32.7995	32.45	75862
1782772500	32.7384	0.89	2.78	32.42	32.81	32.4	34518
1782513300	31.8517	0.45	1.43	31.11	31.88	31.002	18964
1782426900	31.4028	-0.19	-0.59	31.51	31.96	31.315	11592
1782340500	31.5886	0.3	0.96	31.26	31.72	31.26	32649
1782254100	31.2879	0.27	0.88	31	31.3999	31	11704
1782167700	31.0154	0.63	2.07	30.5	31.0799	30.5	23391
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	32.165	31.78	8946
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