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	2.46	11.3103448276	21.75	24.16	20.5	18673	21.9295152	SP
4	0.995	4.28602196855	23.215	24.16	18.99	21699	21.22953244	SP
12	8.26	51.7868338558	15.95	25.26	13.4328	23413	19.76041634	SP
26	7.51	44.9700598802	16.7	31.047	13.4328	35799	20.7559215	SP
52	13.85	133.687258687	10.36	31.047	8.9608	36530	19.11199201	SP
156	2.36	10.8009153318	21.85	49.58	8.79	18171	21.81583542	SP
260	8.8	57.1057754705	15.41	49.58	3.9498	15035	20.22878621	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
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
1774650600	14.1335	-0.98	-6.47	15.14	15.44	14	14566
1774564200	15.1105	-1.09	-6.71	15.89	16.035	15.0101	21815
1774477800	16.1968	-0.11	-0.67	16.2	16.545	16.1968	10470
1774391400	16.3065	-0.25	-1.50	16.579999	16.579999	16.14	11392
1774305000	16.5549	1.05	6.80	15.61	16.5549	15.44	14674
1774045800	15.5008	-0.97	-5.90	16.34	16.35	15.395	8135
1773959400	16.4727	0.23	1.40	16	16.5	16	18339
1773873000	16.245999	-0.24	-1.46	16.35	16.39	16.149999	12899
1773786600	16.4875	0.26	1.61	16.07	16.57	16.07	21839
1773700200	16.227	-0.14	-0.84	16.5	16.5	16.149999	9146
1773441000	16.3642	0.29	1.83	15.95	16.379999	15.95	9679
1773354600	16.0699	-0.16	-0.99	16.41	16.41	16.0699	11277
1773268200	16.2302	0.27	1.71	15.95	16.335999	15.875	25558
1773181800	15.9578	-0.41	-2.52	16.3706	16.469999	15.9578	14915
1773095400	16.3706	-0.62	-3.65	16.98	16.98	16.219999	24306
1772839800	16.99	1.36	8.72	15.67	17.47	15.03	40114