Roundhill Cannabis ETF【WEED】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	1.6611	10.6685934489	15.57	17.52	15.1	15422	16.17725103	SP
4	-0.7689	-4.27166666667	18	18.98	15	14965	16.13126331	SP
12	-12.2389	-41.5300305395	29.47	33.85	15	10276	19.96539995	SP
26	-13.4189	-43.7810766721	30.65	35.28	15	8243	24.60824675	SP
52	-11.7889	-40.6233631978	29.02	49.58	15	10671	33.5203183	SP
156	1.8211	11.8176508761	15.41	49.58	3.9498	7607	23.89727158	SP
260	1.8211	11.8176508761	15.41	49.58	3.9498	7607	23.89727158	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735860600	17.2311	0.61	3.68	16.739999	17.52	16.71	11136
1735687800	16.62	1.15	7.43	15.84	16.77	15.4501	18499
1735601400	15.47	-0.01	-0.06	15.29	15.54	15.1	29619
1735342200	15.48	-0.21	-1.31	15.57	15.57	15.455	880
1735255800	15.6852	-0.12	-0.78	15.55	16.01	15.55	35581
1735077840	15.8078	0.05	0.30	15.89	15.97	15.5608	25069
1734996600	15.7605	0.06	0.39	15.92	16.11	15.53	41498
1734737400	15.7	0.17	1.08	15.77	16.14	15.7	10755
1734651000	15.5315	-0.25	-1.61	15.83	16.059999	15.48	3827
1734564600	15.785	-0.4	-2.44	16.079999	16.51	15.71	5875
1734478200	16.18	0.72	4.69	15.25	16.18	15	7316
1734391800	15.4551	-0.72	-4.48	16.405	16.405	15.3803	3987
1734132600	16.1794	0.35	2.21	15.81	16.1794	15.5107	12989
1734046200	15.8301	-0.77	-4.65	16.78	16.78	15.705	20125
1733959800	16.602599	-0.96	-5.45	17.85	17.85	16.602599	9497
1733873400	17.56	-0.23	-1.27	18.05	18.05	17.56	7525
1733787000	17.7855	-0.02	-0.14	17.75	17.85	17.64	10546
1733527800	17.81	-0.09	-0.52	18	18.98	17.75	12175
1733441400	17.9028	0.06	0.36	17.75	18.57	17.75	14023
1733355000	17.8393	-0.75	-4.03	18.5	18.64	17.811	13056
1733268600	18.588	-0.7	-3.61	19.28	19.28	18.588	9080
1733182200	19.2834	-0.01	-0.06	19.09	19.435	18.94	5252
1732917840	19.2956	-0.56	-2.82	19.28	19.85	19.28	2355
1732750200	19.8549	0.22	1.09	19.39	19.8549	19.39	4953
1732663800	19.6399	0.5	2.63	19.05	19.68	18.77	9583
1732577400	19.1374	0.19	1.01	19.18	19.18	18.7796	4217
1732318200	18.9454	-0.73	-3.70	19.12	19.172318	18.87	6050
1732231800	19.6724	-0.8	-3.93	20.33	20.4	19.25	7690
1732145400	20.4769	0.37	1.85	20.36	20.58	20.09	9322
1732059000	20.1057	-0.61	-2.93	20.01	20.57	20.01	7225
1731972600	20.7132	-0.64	-3.01	21.63	21.63	20.7132	9917
1731713400	21.356	0.41	1.98	20.61	21.47	20.61	5041
1731627000	20.9413	-0.43	-2.01	21.96	22.19	20.8963	9403
1731540600	21.37	1.06	5.22	20.68	21.51	19	13686
1731454200	20.3104	3.11	18.05	17.45	20.73	17.45	15381
1731367800	17.205	-3.67	-17.58	20.67	20.67	17.205	16348
1731108600	20.8738	-1.53	-6.81	21.96	22.4	20.5988	12216
1731022200	22.399	1.14	5.37	20.9	22.65	20.9	15198
1730935800	21.2575	-8.59	-28.79	27.1	27.1	20.72	28727
1730849400	29.85	-0.85	-2.76	31.04	31.04	29.85	3887
1730763000	30.6985	1.08	3.64	30.34	30.8014	30.34	10667
1730500200	29.6211	0.94	3.29	28.33	29.6211	28.33	5258
1730413800	28.6785	-0.21	-0.71	29.76	29.76	28.6785	2386
1730327400	28.885	-0.27	-0.94	29.51	29.775	28.885	1878
1730241000	29.1587	-2.41	-7.62	31.94	31.94	29.1587	6685
1730154600	31.5653	-0.82	-2.53	33.53	33.53	31.395	5886
1729895400	32.383499	0.25	0.77	31.89	32.383499	31.89	3750
1729809000	32.136699	-1.2	-3.60	33.85	33.85	32.136699	2450
1729722600	33.3369	0.25	0.77	32.759999	33.3369	32.759999	8969
1729636200	33.083399	2.94	9.77	30.69	33.083399	30.69	9349
1729549800	30.1394	-0.14	-0.47	30.17	30.77	29.88	4293
1729290600	30.2821	0.21	0.70	30.18	30.29	30.18	3900
1729204200	30.0708	0.45	1.54	29.7	30.0708	29.66	10484
1729117800	29.616	0.16	0.53	29.83	29.83	29.55	3169
1729031400	29.4602	-0.29	-0.99	29.97	29.97	29.4602	3308
1728945000	29.7545	0.63	2.15	29.14	29.7545	29.14	5824
1728685800	29.1277	0.05	0.16	29.47	29.47	29.004	2881
1728599400	29.081	-0.03	-0.11	29.47	29.47	29.081	2604
1728513000	29.1134	-0.13	-0.45	29.21	29.21	28.95	3697
1728426600	29.245	0.04	0.14	29.1	29.245	29.1	3350
1728340200	29.205	-0.57	-1.92	29.94	29.94	29.205	4093
1728081000	29.7757	-0.04	-0.13	30.25	30.25	29.7757	5913
1727994600	29.8134	0.35	1.18	30.06	30.06	29.5038	5778