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	-0.785	-3.68458108425	21.305	21.4433	18.915	29673	19.69966565	SP
4	-1.23	-5.65517241379	21.75	25.9	18.915	28402	22.07381849	SP
12	4.08	24.8175182482	16.44	25.9	15.9288	27294	21.08628055	SP
26	0.22	1.08374384236	20.3	25.9	13.4328	25992	19.49852012	SP
52	10.905	113.416536661	9.615	31.047	9.37	37929	19.43049463	SP
156	-1.96	-8.71886120996	22.48	49.58	8.79	18825	21.79989412	SP
260	5.11	33.1602855289	15.41	49.58	3.9498	15326	20.25763549	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
1782513000	20.52	0.68	3.43	19.75	20.52	19.65	32090
1782426600	19.8401	0.59	3.05	19.17	19.895	19.05	40734
1782340200	19.2534	-0.06	-0.29	19.42	19.42	18.915	21627
1782253800	19.31	-0.88	-4.36	20.15	20.15	19.15	26920
1782167400	20.19	-1.19	-5.54	21.305	21.4433	20.19	29410
1781821800	21.375	0.82	4.01	20.58	21.7	20.35	25328
1781735400	20.55	-0.28	-1.34	20.75	21.1	20.55	25546
1781649000	20.8301	-0.49	-2.28	21.09	21.42	20.75	21402
1781562600	21.3157	-0.42	-1.94	21.8	22.2	21.15	15222
1781303400	21.738	-1.48	-6.37	23.05	23.25	21.55	29024
1781217000	23.2164	-0.19	-0.82	23.19	23.5	22.13	43479
1781130600	23.408	-0.43	-1.82	23.65	24.33	23.408	25704
1781044200	23.8423	-1.36	-5.39	25.31	25.9	23.68	47213
1780957800	25.2	0.99	4.09	24.43	25.2	24.05	30428
1780698600	24.21	1.84	8.22	23.24	24.8	23.06	64229
1780612200	22.372	1.64	7.94	20.5	22.5533	20.5	32869
1780525800	20.7271	-1.21	-5.52	22	22	20.65	15647
1780439400	21.9374	-0.39	-1.74	22.38	22.38	21.7501	10807
1780353000	22.325	0.64	2.94	21.72	22.43	21.68	19477
1780093800	21.688	-0.4	-1.82	21.75	22.25	21.688	14566
1780007400	22.09	2.04	10.18	19.99	22.14	19.99	36027
1779921000	20.0484	0.04	0.19	19.75	20.2	19.75	17207
1779834600	20.0104	0.49	2.51	19.68	20.0104	19.12	17395
1779489000	19.52	-0.38	-1.91	20	20	19.35	9160
1779402600	19.9	0.18	0.91	19.45	20.1	19.45	9302
1779316200	19.72	0.51	2.65	19.4	19.8	19.38	13515
1779229800	19.21	-0.93	-4.61	20.4	20.4	19.15	18290
1779143400	20.1384	0.77	3.97	19.25	20.165	18.99	42050
1778884200	19.37	-2.05	-9.57	21.11	21.11	19.35	15003
1778797800	21.4194	-0.3	-1.39	21.65	21.9	21.25	19814
1778711400	21.7213	0.19	0.89	21.51	22.1	21.35	25263
1778625000	21.53	-0.84	-3.76	21.98	22.035	21.485	24735
1778538600	22.37	0.02	0.07	22.355	22.693	21.75	41974
1778279400	22.3548	-0.83	-3.56	23.215	23.215	22.2	29179
1778193000	23.18	-0.19	-0.81	23.6	23.6	22.85	18317
1778106600	23.37	1.12	5.03	22.6	23.515	22.6	23804
1778020200	22.25	0.77	3.58	21.6	22.4	21.6	17583
1777933800	21.48	-0.67	-3.02	22.3	22.3	21.35	27049
1777674600	22.15	-0.49	-2.16	23.02	23.1	21.86	22624
1777588200	22.64	1.28	5.99	21.36	22.73	21.36	28735
1777501800	21.36	-0.78	-3.52	22.09	22.14	21.25	40979
1777415400	22.14	-0.46	-2.04	22.15	22.5	21.75	22883
1777329000	22.6	1.98	9.60	20.86	22.63	20.605	58746
1777069800	20.62	2.05	11.04	18.98	20.73	18.85	35581
1776983400	18.57	-4.06	-17.92	25.01	25.26	18.535	110320
1776897000	22.625	3.88	20.72	19	23.7	19	95718
1776810600	18.7413	-0.22	-1.15	18.86	19.2	18.41	14152
1776724200	18.96	1.53	8.78	17.41	19.18	17.41	53224
1776465000	17.4293	0.07	0.38	17.31	17.725	17.31	8995
1776378600	17.3635	-0.19	-1.07	17.7	17.7	17.3635	9252
1776292200	17.5507	0.87	5.19	16.059999	17.58	16.059999	16793
1776205800	16.685099	0.07	0.39	16.559999	16.9	16.45	4697
1776119400	16.62	0.24	1.47	16.149999	16.69	16.149999	11181
1775860200	16.3797	-0.41	-2.43	16.73	16.9622	16.3797	6249
1775773800	16.7871	0.05	0.28	16.37	17.08	16.37	10621
1775687400	16.739999	0.81	5.09	16.39	16.75	16.3	12893
1775601000	15.9288	-1.39	-8.01	17.23	17.23	15.9288	22884
1775514600	17.3166	0.66	3.98	16.44	17.3209	16.405	23958
1775169000	16.6538	0.98	6.26	15.07	16.6538	14.9801	30837
1775082600	15.673	0.54	3.55	14.98	15.673	14.98	5824
1774996200	15.1361	1.7	12.68	13.83	15.3007	13.83	34615
1774909800	13.4328	-0.7	-4.96	14.225	14.5	13.4328	24208