Advisorshares Psychedelics ETF【PSIL】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	-0.31	-1.48042024833	20.94	22.17	20.12	47057	21.44770056	SP
4	-0.17	-0.817307692308	20.8	22.17	18.92	39414	20.62048287	SP
12	3.33	19.2485549133	17.3	22.49	15.8446	38190	20.02682593	SP
26	1.99	10.6759656652	18.64	22.49	15.6348	27010	19.15483327	SP
52	6.88	50.0363636364	13.75	22.49	13.4	20961	18.60353056	SP
156	18.8	1027.32240437	1.83	22.49	0.8	32287	6.66012263	SP
260	10.53	104.257425743	10.1	22.49	0.8	30125	5.85275186	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
1780525800	20.63	-0.55	-2.57	20.9	20.9	20.12	50461
1780439400	21.175	-0.77	-3.49	21.93	21.93	21.035	33383
1780353000	21.94	0.22	1.01	21.92	22.17	21.27	82039
1780093800	21.72	0.26	1.21	21.52	21.81	21.19	35093
1780007400	21.46	0.56	2.68	20.94	21.46	20.89	34310
1779921000	20.9	-0.21	-0.99	20.8	21.2099	20.695	20590
1779834600	21.11	-0.02	-0.09	21.17	21.17	20.67	43489
1779489000	21.13	0.68	3.32	20.75	21.1599	20.55	38624
1779402600	20.4508	0.58	2.92	20	20.5	19.55	17868
1779316200	19.8714	0.61	3.15	19.07	20.11	19.07	28004
1779229800	19.2652	-0.25	-1.31	19.61	19.79	18.92	34083
1779143400	19.52	-0.45	-2.25	20.42	20.42	19.27	21107
1778884200	19.97	-0.4	-1.96	20.19	20.19	19.7814	24463
1778797800	20.3694	-0.21	-1.02	20.59	20.62	20.08	11602
1778711400	20.58	0.65	3.26	20	20.5999	19.77	37984
1778625000	19.93	0.08	0.40	19.8	19.93	19.5	90994
1778538600	19.85	-0.33	-1.64	20.01	20.185	19.85	34686
1778279400	20.18	-0.13	-0.64	20.38	20.38	20	29441
1778193000	20.31	-0.39	-1.88	20.8	20.8	20.1	80650
1778106600	20.7	0.37	1.81	20.51	20.7	20.1501	30616
1778020200	20.3312	0.08	0.40	20.25	20.59	20.1009	30575
1777933800	20.25	0.12	0.60	20.25	20.25	19.964	28917
1777674600	20.13	-0.06	-0.30	20.34	20.34	19.84	32467
1777588200	20.19	0.92	4.77	19.59	20.19	19.285	23266
1777501800	19.27	-0.3	-1.53	19.47	19.55	19.1	30196
1777415400	19.57	-0.06	-0.31	19.6	19.858	19.34	41079
1777329000	19.63	-0.36	-1.80	20.26	20.48	19.55	63881
1777069800	19.99	-0.12	-0.60	20.33	20.41	19.795	96639
1776983400	20.11	0.2	1.00	19.92	20.33	19.84	76748
1776897000	19.91	-0.2	-0.99	20.37	20.37	19.81	132123
1776810600	20.11	-0.61	-2.94	21.05	21.05	20.0074	215022
1776724200	20.72	1.96	10.48	22.45	22.49	20.395	398074
1776465000	18.7551	0.15	0.78	18.65	18.8	18.626	8690
1776378600	18.61	0.35	1.90	18.36	18.69	17.8801	51225
1776292200	18.2623	0.14	0.75	18.17	18.2623	18	12450
1776205800	18.127	0.18	0.99	18.19	18.47	18.05	20530
1776119400	17.949	0.29	1.64	17.71	17.9859	17.615	8617
1775860200	17.66	-0.04	-0.24	17.8	17.8	17.5799	5449
1775773800	17.7031	0.23	1.31	17.43	17.798	17.43	12233
1775687400	17.475	0.17	0.95	17.69	17.69	17.37	5103
1775601000	17.31	-0.23	-1.31	17.5	17.66	17.065	6311
1775514600	17.539	0.31	1.79	17.19	17.6999	17.19	5256
1775169000	17.23	-0.16	-0.91	16.86	17.353	16.86	6275
1775082600	17.389	0.49	2.89	17.06	17.7	17.06	8013
1774996200	16.9	0.96	6.02	16.079999	16.98	16.079999	7936
1774909800	15.94	-0.26	-1.60	16.21	16.41	15.8446	6629
1774650600	16.2	-0.38	-2.29	16.62	16.62	16.2	6695
1774564200	16.579999	-0.27	-1.58	16.71	17.03	16.579999	2404
1774477800	16.8459	0.7	4.31	16.2	17.06	16.2	4020
1774391400	16.149999	0.21	1.32	16.03	16.18	15.93	4416
1774305000	15.94	-0.26	-1.60	16.219999	16.44	15.94	17255
1774045800	16.2	-0.27	-1.64	16.469999	16.6	16	13806
1773959400	16.469999	0.14	0.86	16.149999	16.559	16.149999	6688
1773873000	16.329999	-0.44	-2.63	16.77	16.77	16.329999	6686
1773786600	16.771	-0.12	-0.70	16.94	16.94	16.771	9539
1773700200	16.89	0.26	1.58	16.62	17.21	16.62	8755
1773441000	16.628	-0.4	-2.36	17.21	17.29	16.489999	12486
1773354600	17.03	-0.4	-2.29	17.3	17.3	16.81	8071
1773268200	17.43	-0.4	-2.23	17.8	17.8	17.36	19680
1773181800	17.828	0.17	0.98	17.38	18.0344	17.38	17030
1773095400	17.655	1.39	8.51	16.66	17.74	16.64	18452
1772839800	16.27	-0.2	-1.23	16.57	16.57	16.262	7523
1772753400	16.472	-0.9	-5.17	17.17	17.17	16.3401	19511
1772667000	17.37	0.32	1.88	17.35	17.5	17.12	8154