Robinhood Markets Inc【1HOOD】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	-7.53	-17.8309258821	42.23	42.395	33.6	1138	38.99360418	DE
4	-9.9	-22.197309417	44.6	45.77	32.87	1171	39.26647083	DE
12	-4.585	-11.6711212931	39.285	65	32.87	1625	48.77610601	DE
26	13.2	61.3953488372	21.5	65	20.66	1431	41.84442943	DE
52	17.182	98.0819728279	17.518	65	13.726	1063	38.38619566	DE
156	24.5	240.196078431	10.2	65	7.6	931	32.04475838	DE
260	24.5	240.196078431	10.2	65	7.6	931	32.04475838	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743609300	38	-1.73	-4.34	38	38	38	27
1743522900	39.725	1.63	4.27	38.93	39.895	37.91	2463
1743436500	38.1	-0.18	-0.47	36.455	38.1	33.85	1484
1743180900	38.28	-3.72	-8.86	39	39	37.68	1509
1743094500	42	0.6	1.45	42.23	42.395	42	209
1743008100	41.4	-2.43	-5.53	44.445	44.445	40.005	1142
1742921700	43.825	-1.26	-2.78	44	45.425	43.825	1033
1742835300	45.08	5.74	14.58	42.4	45.3	41.96	3110
1742576100	39.345	-0.36	-0.91	39.7	39.7	38.83	265
1742489700	39.705	1.21	3.13	40.07	40.7	39.095	445
1742403300	38.5	2.3	6.35	36.9	39.1	36.8	317
1742316900	36.2	-0.2	-0.55	38.425	38.5	35.9	845
1742230500	36.4	0.9	2.54	35.71	36.495	35.5	394
1741971300	35.5	-0.5	-1.38	34.4	36.3	34.1	405
1741884900	35.995	0.8	2.27	35.62	35.995	35.62	19
1741798500	35.195	1.2	3.51	34.615	36.3	34	2086
1741712100	34	-1.3	-3.68	33	34.5	32.869999	1345
1741625700	35.3	-3.5	-9.02	38.8	38.9	35	1479
1741366500	38.8	-5.9	-13.20	41.565	43.39	38.8	3942
1741280100	44.7	2.7	6.43	44.6	45.77	42.14	910
1741193700	42	0.4	0.96	44.365	45.53	42	1067
1741107300	41.6	-6.53	-13.57	44.09	48.485	40.4	806
1741020900	48.13	-0.07	-0.15	51.78	54	48.13	1785
1740761700	48.2	-3	-5.86	46.02	48.3	44.27	2239
1740675300	51.2	2.9	6.00	48.62	51.2	47	1985
1740588900	48.3	5.9	13.92	44.94	48.3	44.94	997
1740502500	42.4	-4.4	-9.40	45.4	46.4	41.855	2830
1740416100	46.8	-6.9	-12.85	50.86	51.14	46	1767
1740156900	53.7	0.58	1.09	53.95	54.9	52.6	2358
1740070500	53.12	-4.88	-8.41	55.69	56.46	52.51	2641
1739984100	58	-1.6	-2.68	58.51	61.94	57.1	3577
1739897700	59.6	-4.39	-6.86	61.83	63.09	58.8	2067
1739811300	63.99	2.49	4.05	63.8	65	61.86	2440
1739552100	61.5	1.59	2.65	61.21	62.89	60	3169
1739465700	59.91	6.51	12.19	61.93	63.85	59.3	8273
1739379300	53.4	-0.25	-0.47	53.09	53.82	51.4	1350
1739292900	53.65	-0.55	-1.01	55.25	55.25	53.6	1292
1739206500	54.2	1.3	2.46	56.02	57.8	54	2815
1738947300	52.9	1.26	2.44	51.46	53.5	50.15	1145
1738860900	51.64	0.04	0.08	52.82	53.9	51.64	1628
1738774500	51.6	0.1	0.19	50.62	51.9	49.8	1328
1738688100	51.5	1.1	2.18	50.67	53	49.9	755
1738601700	50.4	-1.2	-2.33	47.64	50.4	45.97	1387
1738342500	51.6	1.5	2.99	51.7	52.2	51	1170
1738256100	50.1	2.1	4.38	48.505	51.02	48.505	1603
1738169700	48	1.23	2.63	47.895	48	47.415	339
1738083300	46.77	0.77	1.67	46.95	47.005	45.4	2054
1737996900	46	-3.13	-6.36	46	47.1	45.5	1283
1737737700	49.125	-0.08	-0.15	48.825	51	48.7	559
1737651300	49.2	0.92	1.91	47.3	49.2	46.5	1006
1737564900	48.28	0.98	2.08	48.525	48.91	47.9	665
1737478500	47.295	-2.51	-5.03	50	50	46.36	3631
1737392100	49.8	3.15	6.75	51.14	53.68	48.435	2485
1737132900	46.65	2.55	5.78	46.165	46.73	46	2482
1737046500	44.1	-0.1	-0.23	45.925	45.925	43.6	1624
1736960100	44.2	2.7	6.51	41.305	45.1	40.8	913
1736873700	41.5	4.2	11.26	41	42.05	41	1461
1736787300	37.3	-1.2	-3.12	38.01	38.01	37.005	327
1736528100	38.5	0	0.00	39.285	39.3	38.5	159
1736441700	38.5	0	0.00	38.5	38.5	38.5	0
1736355300	38.5	-1.7	-4.23	38.93	41.995	38.175	788
1736268900	40.2	-1.1	-2.66	40.94	41.4	38.805	920
1736182500	41.3	3.03	7.90	39.955	41.3	39.95	2549
1735923300	38.275	0.48	1.26	38.995	39	38.275	133