Amplify Seymour Cannabis ETF【CNBS】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	2.0639	6.98443316413	29.55	31.5	27.61	6164	29.20722788	SP
4	1.3239	4.37074942225	30.29	31.5	25.545	20009	26.43954591	SP
12	8.6039	37.3920034767	23.01	32.78	19.41	13621	26.16946931	SP
26	8.0339	34.0708227311	23.58	44	19.41	30606	28.50671074	SP
52	16.0839	103.566645203	15.53	44	13.92	22485	27.44341554	SP
156	27.8939	749.836021505	3.72	44	1.67	74981	5.49809189	SP
260	5.5839	21.4517864003	26.03	44	1.67	64451	7.88856858	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
1780698600	31.6139	1.91	6.43	30.77	32.25	30.77	18328
1780612200	29.7031	1.82	6.54	27.79	29.88	27.79	3106
1780525800	27.8806	-1.33	-4.55	28	28.66	27.61	2197
1780439400	29.2108	-0.34	-1.14	29.54	29.54	28.88	8499
1780353000	29.5481	0.64	2.22	28.73	29.57	28.73	10060
1780093800	28.9076	-0.63	-2.13	29.55	29.72	28.86	6959
1780007400	29.5372	2.21	8.10	27.25	29.6	27.25	2729
1779921000	27.3244	0.02	0.07	27.38	27.42	26.82	1415
1779834600	27.3065	1.29	4.96	26.27	27.32	26.015	3551
1779489000	26.017	-0.85	-3.15	26.89	26.91	26.005	4332
1779402600	26.8633	0.21	0.79	26.33	26.8633	26.33	2173
1779316200	26.654	0.92	3.59	25.67	26.77	25.67	6196
1779229800	25.73	-1.15	-4.27	26.745	26.745	25.73	14145
1779143400	26.8769	1.14	4.42	25.85	26.89	25.545	25475
1778884200	25.7385	-2.33	-8.30	27.79	27.85	25.7385	254539
1778797800	28.0671	-0.22	-0.78	28.23	28.605	28.0671	8652
1778711400	28.2883	0.13	0.48	28.11	28.6565	27.8	3347
1778625000	28.1543	-0.96	-3.30	28.84	28.84	28.05	2500
1778538600	29.1138	-0.01	-0.03	29.1	29.47	28.41	18541
1778279400	29.1212	-0.97	-3.23	30.29	30.29	29.115	1750
1778193000	30.0927	-0.48	-1.58	30.63	30.63	29.66	3765
1778106600	30.5748	1.1	3.72	30.05	30.5748	29.72	4508
1778020200	29.4768	1.09	3.83	28.56	29.552	26.1801	14793
1777933800	28.39	-0.71	-2.44	29.28	29.28	28.2	9180
1777674600	29.1005	-0.42	-1.42	29.85	30.175	29.08	18137
1777588200	29.52	1.14	4.02	28.55	29.84	28.55	7701
1777501800	28.3797	-0.79	-2.71	29.17	29.48	28.1	6566
1777415400	29.1698	-1.11	-3.67	29.96	29.96	29.1698	7255
1777329000	30.28	2.73	9.91	27.68	30.28	27.64	5135
1777069800	27.55	2.12	8.34	25.55	27.871	25.55	28510
1776983400	25.43	-5.02	-16.48	32.409999	32.78	25.345	42547
1776897000	30.447	4.99	19.59	25.48	31.7799	25.48	56488
1776810600	25.46	-0.84	-3.19	26.23	26.23	25.18	8989
1776724200	26.3	2.29	9.56	24.02	26.3	24.02	16162
1776465000	24.006	-0.02	-0.10	24.29	24.56	23.915	1408
1776378600	24.0295	-0.67	-2.71	24.64	24.64	23.98	8185
1776292200	24.7	1.4	6.00	23.21	24.7	23.21	2666
1776205800	23.3015	-0.03	-0.13	23.32	23.32	23.05	1719
1776119400	23.3308	0.41	1.79	22.66	23.3308	22.66	1197
1775860200	22.9194	-0.56	-2.39	23.25	23.79	22.9	3418
1775773800	23.48	0.23	0.99	23.12	23.66	22.97	6781
1775687400	23.25	0.53	2.33	23.14	23.63	22.91	10306
1775601000	22.72	-1.78	-7.28	24.19	24.22	22.34	4977
1775514600	24.504	0.93	3.96	23.59	24.504	23.375	11439
1775169000	23.57	0.79	3.48	21.94	23.83	21.94	7084
1775082600	22.7781	0.74	3.35	22.13	22.82	21.81	6103
1774996200	22.04	2.4	12.22	19.93	22.04	19.93	10693
1774909800	19.64	-0.87	-4.25	20.52	21.1533	19.41	7923
1774650600	20.5121	-1.36	-6.23	22.15	22.32	20.5	13746
1774564200	21.8754	-1.33	-5.75	23.01	23.01	21.78	9160
1774477800	23.2103	-0.18	-0.76	23.4	23.7	23.2103	1803
1774391400	23.3873	-0.3	-1.25	23.63	23.63	23.25	4161
1774305000	23.6835	1.5	6.75	22.51	23.7	22.11	12085
1774045800	22.1859	-1.45	-6.15	23.47	23.5	22.04	8034
1773959400	23.64	0.5	2.17	23.02	23.64	22.855	18891
1773873000	23.1379	-0.39	-1.66	23.41	23.44	23.11	10541
1773786600	23.5286	0.4	1.72	23.23	23.73	23	6434
1773700200	23.13	-0.37	-1.58	23.77	23.77	22.94	3535
1773441000	23.5003	0.53	2.29	23.01	23.5003	23.01	7555
1773354600	22.974	-0.59	-2.51	23.22	23.34	22.96	5467
1773268200	23.565	0.63	2.72	22.94	23.65	22.83	7013
1773181800	22.94	-0.93	-3.90	23.68	24.03	22.85	7090
1773095400	23.87	-0.56	-2.29	24.3	24.3	23.53	10069