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	2.4227	9.19081942337	26.36	29.32	25.94	5283	27.85788945	SP
4	0.9927	3.57214825477	27.79	34.12	25.73	7521	29.51446077	SP
12	5.6627	24.4926470588	23.12	34.12	22.66	13363	27.45075512	SP
26	0.4227	1.49047954866	28.36	34.12	19.41	17278	25.94435927	SP
52	13.2027	84.7413350449	15.58	44	15.46	22465	27.84622576	SP
156	25.1027	682.138586957	3.68	44	1.67	74550	5.57568985	SP
260	2.8627	11.044367284	25.92	44	1.67	63341	7.61424213	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
1783031400	28.7827	0.55	1.94	28.92	29.0292	28.76	4505
1782945000	28.2354	-0.97	-3.34	29.32	29.32	28.22	9034
1782858600	29.2101	1.24	4.44	28.18	29.2101	28.18	1583
1782772200	27.9693	0.35	1.28	27.97	27.97	27.33	1860
1782513000	27.615	0.45	1.65	26.97	27.75	26.97	8638
1782426600	27.1673	1.14	4.39	26.36	27.1673	25.94	5300
1782340200	26.0251	-0.33	-1.26	26.36	26.36	25.73	3805
1782253800	26.357	-0.93	-3.42	27.09	27.09	26.31	2446
1782167400	27.29	-1.74	-5.99	28.9	28.9	27.29	14463
1781821800	29.0293	1.07	3.85	28.4	29.09	27.541	3947
1781735400	27.9544	-0.3	-1.07	28.31	28.5	27.9544	2464
1781649000	28.2556	-0.55	-1.92	28.98	29.07	28.2556	1404
1781562600	28.8077	-0.38	-1.31	29.78	29.78	28.665	8538
1781303400	29.19	-1.52	-4.95	29.17	30.87	27.6101	19494
1781217000	30.7097	-0.34	-1.10	31.07	31.21	29.81	7636
1781130600	31.05	-0.5	-1.58	31.42	32.024299	30.88	10045
1781044200	31.5479	-1.44	-4.35	32.97	34.12	31.45	13215
1780957800	32.9829	1.37	4.33	32.35	32.9829	31.76	7591
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